Australia markets closed

CervoMed Inc. (CRVO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
15.50-0.37 (-2.33%)
At close: 04:00PM EDT
15.50 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202415.4815.9515.3115.5015.5032,900
03 July 202417.5817.5815.7515.8715.8719,700
02 July 202416.2116.3415.6415.8515.8526,300
01 July 202417.0017.2315.4016.1216.1245,800
28 June 202417.0018.3316.2517.1217.12709,500
27 June 202418.5419.6216.2917.1717.1750,300
26 June 202419.6220.0018.1518.4218.4254,300
25 June 202419.5520.1618.0520.0020.00114,100
24 June 202419.4320.6017.7620.0020.00136,300
21 June 202421.4021.9819.1519.9219.92254,400
20 June 202418.5422.5718.5421.4021.40110,900
18 June 202419.0119.8317.1519.4319.43119,800
17 June 202418.7019.8918.6318.6518.6523,300
14 June 202419.5420.1518.8919.0119.0130,300
13 June 202419.3921.4519.3919.7619.7625,500
12 June 202420.2420.3919.1419.1419.1429,100
11 June 202420.5020.5019.3619.8119.8124,800
10 June 202419.4020.3119.2919.6419.6426,900
07 June 202418.1020.7618.1019.1919.19115,000
06 June 202419.4320.0017.8719.2619.2690,300
05 June 202419.4321.1519.2019.6819.6845,800
04 June 202419.2019.8918.5019.0319.0314,300
03 June 202420.5020.5019.0019.6619.6617,600
31 May 202419.5519.9918.6518.9418.947,600
30 May 202419.0820.4019.0819.6919.6917,100
29 May 202418.8520.8818.0019.7719.7728,500
28 May 202418.7018.7018.1118.2218.2217,700
24 May 202418.7118.7118.0018.6918.6921,900
23 May 202418.7518.9718.0018.9318.9312,900
22 May 202418.7619.7918.7619.0119.0113,100
21 May 202419.7319.7518.5319.4419.4421,300
20 May 202424.0024.4017.8119.7419.7490,400
17 May 202424.7224.8023.6924.0924.0920,900
16 May 202424.3325.6223.9924.3624.3619,900
15 May 202425.6725.6724.0024.7224.7223,800
14 May 202424.0625.2124.0624.7024.7019,800
13 May 202424.4824.9124.0524.4524.4519,000
10 May 202424.5524.8223.3524.6624.6613,600
09 May 202424.2525.6923.6223.9023.9018,800
08 May 202423.9525.0823.8624.3924.3933,000
07 May 202424.0525.2924.0224.4024.4024,300
06 May 202424.2525.3923.9024.3324.3362,500
03 May 202424.4924.6423.2724.0624.0638,300
02 May 202424.1724.6923.8624.1424.1432,100
01 May 202424.3425.0024.0024.1724.1720,300
30 Apr 202423.9624.6223.3124.2924.2928,400
29 Apr 202423.6225.0023.6224.7324.7310,700
26 Apr 202424.4425.5023.8223.8223.8231,000
25 Apr 202425.0025.0024.0124.9924.9926,000
24 Apr 202424.4825.3823.8924.6024.6030,100
23 Apr 202424.0724.9524.0024.2924.2915,700
22 Apr 202424.0024.9722.1923.8923.8935,000
19 Apr 202425.3825.3823.4624.0024.0011,600
18 Apr 202424.7125.2524.2125.2525.255,000
17 Apr 202424.9825.4524.1025.0025.0010,700
16 Apr 202423.4625.3323.0224.8524.859,600
15 Apr 202424.5225.9222.0023.3523.3534,700
12 Apr 202424.0925.2022.7725.1925.1924,300
11 Apr 202425.7925.7923.0025.2025.2020,300
10 Apr 202423.9824.4622.0624.4624.4614,700
09 Apr 202423.0024.6022.2823.1423.1410,300
08 Apr 202421.0423.1920.8823.1923.1918,900
05 Apr 202421.2521.7719.9720.5020.5019,800
04 Apr 202422.8922.8920.6221.6421.647,300
03 Apr 202421.2222.4921.0321.0321.037,300
02 Apr 202423.9923.9920.0022.1622.1622,200
01 Apr 202421.5624.2021.5622.7022.7021,500
28 Mar 202422.0024.0021.5023.3023.3055,300
27 Mar 202420.5021.0316.2019.6219.6224,700
26 Mar 202421.6021.7220.2520.7920.796,500
25 Mar 202421.5722.5420.3021.0821.0835,600
22 Mar 202422.9823.1020.9721.9021.9028,400
21 Mar 202425.2025.2021.7422.4822.4834,200
20 Mar 202425.1026.3823.7025.9325.9344,900
19 Mar 202422.9824.4421.0024.4424.4437,700
18 Mar 202418.5422.9618.0021.9921.9949,300
15 Mar 202416.0118.0015.9418.0018.0026,400
14 Mar 202416.8016.8016.5016.5216.524,900
13 Mar 202417.2317.9016.8016.9916.998,000
12 Mar 202418.2318.2317.0017.5717.575,800
11 Mar 202417.1017.6816.0717.6817.6824,200
08 Mar 202415.9717.5015.5016.6316.6318,300
07 Mar 202416.4916.9115.4316.0016.0021,600
06 Mar 202413.6515.8412.5515.8415.8416,800
05 Mar 202412.5013.7211.9913.0013.0024,300
04 Mar 202413.5913.6211.9012.7012.7053,500
01 Mar 202413.6113.6112.8612.9212.9227,200
29 Feb 202412.5713.9612.5713.7313.7316,900
28 Feb 202412.6513.0012.6512.6612.6615,700
27 Feb 202412.3513.5312.3513.1813.1811,100
26 Feb 202413.7014.3812.2612.8312.8344,700
23 Feb 202413.8216.5013.0713.7013.7042,000
22 Feb 202414.1116.1513.6013.9413.9429,900
21 Feb 202415.3915.3913.6114.5014.5034,000
20 Feb 202417.0017.0013.2615.6515.6557,400
16 Feb 202416.4518.5015.0016.7816.78310,100
15 Feb 202416.2417.2015.2516.1816.18170,800
14 Feb 202414.0114.8014.0114.8014.809,700
13 Feb 202414.5914.5913.9714.1314.1355,900
12 Feb 202411.6514.6011.4913.9713.9755,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...