Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CervoMed Inc. - Common Stock (NQ: CRVO )

13.65 -0.43 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.57 13.96 12.57 13.73 16,871 +1.07(+8.45%)
Feb 28, 2024 12.65 13.00 12.65 12.66 15,656 -0.52(-3.95%)
Feb 27, 2024 12.35 13.53 12.35 13.18 11,102 +0.35(+2.73%)
Feb 26, 2024 13.70 14.38 12.26 12.83 44,665 -0.87(-6.35%)
Feb 23, 2024 13.82 16.50 13.07 13.70 42,068 -0.24(-1.72%)
Feb 22, 2024 14.11 16.15 13.60 13.94 29,911 -0.56(-3.86%)
Feb 21, 2024 15.39 15.39 13.61 14.50 33,966 -1.15(-7.35%)
Feb 20, 2024 17.00 17.00 13.26 15.65 57,377 -1.13(-6.73%)
Feb 16, 2024 16.45 18.50 15.00 16.78 310,090 +0.60(+3.71%)
Feb 15, 2024 16.24 17.20 15.25 16.18 170,771 +1.38(+9.32%)
Feb 14, 2024 14.01 14.80 14.01 14.80 9,749 +0.67(+4.74%)
Feb 13, 2024 14.59 14.59 13.97 14.13 55,870 +0.16(+1.15%)
Feb 12, 2024 11.65 14.60 11.49 13.97 55,703 +2.98(+27.12%)
Feb 09, 2024 10.40 11.32 10.33 10.99 6,625 +0.69(+6.70%)
Feb 08, 2024 9.450 11.50 9.360 10.30 74,582 +1.19(+13.06%)
Feb 07, 2024 8.870 9.470 8.819 9.110 34,029 +0.72(+8.58%)
Feb 06, 2024 8.340 8.750 8.340 8.390 8,531 -0.13(-1.53%)
Feb 05, 2024 8.670 8.670 8.520 8.520 834 +0.36(+4.41%)
Feb 02, 2024 8.530 8.680 8.120 8.160 7,756 +0.01(+0.12%)
Feb 01, 2024 8.735 8.735 8.063 8.150 11,923 -0.19(-2.28%)
Jan 31, 2024 8.600 8.880 8.300 8.340 5,537 -0.21(-2.45%)
Jan 30, 2024 9.270 9.270 8.510 8.550 3,022 -0.17(-1.95%)
Jan 29, 2024 9.020 9.159 8.280 8.720 8,518 -0.52(-5.63%)
Jan 26, 2024 9.000 9.240 9.000 9.240 2,284 +0.06(+0.65%)
Jan 25, 2024 8.885 9.180 8.885 9.180 2,375 +0.17(+1.94%)
Jan 24, 2024 8.900 9.190 8.830 9.005 5,078 +0.18(+1.98%)
Jan 23, 2024 8.877 9.215 8.820 8.830 28,031 -0.17(-1.89%)
Jan 22, 2024 9.066 9.300 8.950 9.000 18,730 -0.30(-3.22%)
Jan 19, 2024 9.301 9.301 9.150 9.300 8,288 +0.20(+2.20%)
Jan 18, 2024 8.990 9.121 8.824 9.100 5,746 +0.04(+0.44%)
Jan 17, 2024 9.100 9.100 8.940 9.060 7,580 -0.09(-0.98%)
Jan 16, 2024 9.190 9.275 9.060 9.150 6,814 +0.37(+4.15%)
Jan 12, 2024 9.889 9.889 8.785 8.785 4,780 -0.61(-6.50%)
Jan 11, 2024 9.990 9.990 8.860 9.396 11,179 +0.12(+1.25%)
Jan 10, 2024 9.150 10.32 9.150 9.280 9,716 -0.17(-1.80%)
Jan 09, 2024 9.141 9.450 9.141 9.450 5,253 +0.21(+2.27%)
Jan 08, 2024 8.870 9.500 8.870 9.240 2,996 -0.16(-1.70%)
Jan 05, 2024 9.690 9.690 9.290 9.400 1,824 +0.00(+0.00%)
Jan 04, 2024 9.160 9.400 8.345 9.400 9,304 +0.80(+9.31%)
Jan 03, 2024 8.000 9.320 8.000 8.599 19,025 +0.60(+7.49%)
Jan 02, 2024 7.390 8.000 7.020 8.000 6,822 +0.37(+4.85%)
Dec 29, 2023 6.120 7.630 5.850 7.630 24,801 +1.31(+20.73%)
Dec 28, 2023 6.500 6.771 6.320 6.320 23,581 -0.21(-3.22%)
Dec 27, 2023 6.670 6.800 6.080 6.530 20,703 -0.22(-3.26%)
Dec 26, 2023 6.860 7.060 6.710 6.750 10,294 +0.00(+0.07%)
Dec 22, 2023 7.005 7.005 6.700 6.745 16,505 -0.02(-0.37%)
Dec 21, 2023 6.990 7.690 6.750 6.770 14,738 -0.12(-1.74%)
Dec 20, 2023 7.250 7.690 6.870 6.890 12,908 -0.36(-4.97%)
Dec 19, 2023 7.600 8.380 7.250 7.250 14,138 -0.56(-7.17%)
Dec 18, 2023 8.510 8.510 7.810 7.810 6,025 -0.70(-8.23%)
Dec 15, 2023 8.800 9.440 8.510 8.510 17,614 -0.29(-3.30%)
Dec 14, 2023 8.810 9.095 8.800 8.800 10,683 -0.01(-0.11%)
Dec 13, 2023 8.870 9.032 8.520 8.810 6,908 -0.24(-2.65%)
Dec 12, 2023 9.210 9.210 9.050 9.050 2,415 +0.02(+0.17%)
Dec 11, 2023 9.171 9.300 9.020 9.035 2,307 -0.21(-2.32%)
Dec 08, 2023 8.820 9.587 8.820 9.250 6,557 +0.44(+4.99%)
Dec 07, 2023 9.000 9.157 8.810 8.810 2,707 +0.01(+0.11%)
Dec 06, 2023 8.490 9.467 8.490 8.800 6,605 -0.13(-1.51%)
Dec 05, 2023 9.146 9.150 8.935 8.935 4,543 -0.28(-2.99%)
Dec 04, 2023 9.800 9.800 8.630 9.210 16,396 -0.79(-7.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.