Australia markets open in 7 minutes

CVRx, Inc. (CVRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.31-0.48 (-6.16%)
At close: 04:00PM EDT
7.66 +0.35 (+4.79%)
After hours: 06:22PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20247.788.007.257.317.31273,758
08 May 20248.108.177.727.797.79408,500
07 May 20248.038.267.718.108.10657,200
06 May 20249.329.347.957.977.97532,600
03 May 20248.729.498.539.229.22551,900
02 May 202410.2810.318.238.488.48832,500
01 May 20249.5110.497.7710.1210.121,584,600
30 Apr 202414.9816.0214.6715.5115.51194,300
29 Apr 202414.7915.3714.2715.2815.28178,200
26 Apr 202414.4314.8514.2314.6914.6986,200
25 Apr 202414.1814.6913.5714.3914.39141,100
24 Apr 202414.3914.6514.0314.4014.40119,900
23 Apr 202414.6114.8614.2514.2914.29118,500
22 Apr 202414.9014.9014.1514.6914.69150,700
19 Apr 202415.1615.5714.6814.9014.90109,400
18 Apr 202415.7915.9915.2415.2615.2689,700
17 Apr 202416.4516.6515.7115.7115.7194,000
16 Apr 202416.5017.3116.3316.3816.3869,600
15 Apr 202417.2417.4116.4516.6316.63101,400
12 Apr 202417.8317.9217.1217.2317.2355,900
11 Apr 202418.2418.4917.7718.0918.0958,000
10 Apr 202418.8918.8917.6317.9717.9780,400
09 Apr 202418.6019.2418.4919.2019.2055,900
08 Apr 202417.6918.8517.5718.6118.6197,000
05 Apr 202417.4217.8917.1517.6817.6899,000
04 Apr 202417.2018.2017.2017.3917.3993,800
03 Apr 202417.2917.5216.9917.2517.25159,400
02 Apr 202417.7817.9116.8417.2017.20175,700
01 Apr 202418.4118.7117.6517.9717.97167,600
28 Mar 202418.1118.6017.8618.2118.21322,700
27 Mar 202418.2018.6817.7917.9917.99164,000
26 Mar 202418.5718.5817.9718.0418.04156,300
25 Mar 202419.8519.8518.3618.4218.42168,300
22 Mar 202421.0421.0419.0919.9819.98186,100
21 Mar 202421.1221.6720.9021.3721.3781,100
20 Mar 202420.7121.0020.2120.8920.8954,000
19 Mar 202420.4921.0320.1120.6720.6774,900
18 Mar 202420.8721.0820.5220.6520.6571,000
15 Mar 202421.2821.6420.7320.8220.82152,100
14 Mar 202421.8022.4521.0521.4921.4989,000
13 Mar 202420.7922.4020.7921.8721.8799,600
12 Mar 202420.6420.8320.3020.7320.73134,800
11 Mar 202421.4421.6220.4220.6820.6896,900
08 Mar 202420.5821.6620.5821.4521.45152,500
07 Mar 202420.1720.6319.9720.6020.60133,800
06 Mar 202419.0820.0719.0819.9019.90129,700
05 Mar 202419.8120.0318.8418.9218.9269,900
04 Mar 202420.7420.9119.8920.0020.00122,200
01 Mar 202419.7620.9019.6220.7920.79167,300
29 Feb 202420.3920.6019.1519.6319.63229,100
28 Feb 202420.7121.2119.8119.9819.98317,800
27 Feb 202421.3121.7220.6121.2021.20372,900
26 Feb 202421.6121.8821.0721.4021.40178,900
23 Feb 202422.2622.5021.6322.2122.2181,300
22 Feb 202421.8922.8621.8922.3322.3380,100
21 Feb 202422.0022.2021.2821.9221.92107,900
20 Feb 202422.6022.6021.8522.2422.24111,100
16 Feb 202423.1523.5222.7422.7822.7869,800
15 Feb 202423.1023.5922.8923.2023.20102,300
14 Feb 202422.6923.0722.4022.9322.9366,100
13 Feb 202423.0223.1622.2922.4722.47109,300
12 Feb 202424.2224.5523.0023.6123.61144,400
09 Feb 202424.6224.6224.1224.3724.3792,900
08 Feb 202424.6524.7524.0724.3724.3777,600
07 Feb 202425.0225.0324.2924.5624.5681,900
06 Feb 202424.6725.0324.1324.8124.81105,100
05 Feb 202424.0925.0424.0924.6924.69164,300
02 Feb 202424.2624.7823.9724.4224.42132,500
01 Feb 202426.5526.5524.8625.0025.00200,600
31 Jan 202425.6225.9924.4925.1225.12228,200
30 Jan 202426.8026.8025.5825.9325.93122,000
29 Jan 202427.0827.3925.0226.8026.80365,200
26 Jan 202429.1029.1025.3427.2327.23512,500
25 Jan 202428.9729.2327.9129.2029.20200,300
24 Jan 202427.1127.8525.7427.6227.62265,000
23 Jan 202426.5727.2026.3126.3926.39190,900
22 Jan 202427.0227.2126.0426.6526.65194,200
19 Jan 202427.0027.0025.8526.5326.53161,900
18 Jan 202428.1728.1726.6026.6926.69111,800
17 Jan 202427.0128.0626.8927.8627.86131,700
16 Jan 202427.8228.1726.8127.7327.73106,900
12 Jan 202428.2628.4027.4727.7127.7172,100
11 Jan 202428.0728.3627.2128.0428.0476,800
10 Jan 202428.0328.5027.1628.4528.45183,600
09 Jan 202428.3428.8427.3928.1228.12149,000
08 Jan 202428.9330.3825.7228.0328.03428,100
05 Jan 202429.2329.7028.7829.6129.6196,100
04 Jan 202429.6530.6328.9229.5829.58102,200
03 Jan 202430.0130.2728.7229.5529.55143,400
02 Jan 202430.2132.4329.4430.4930.49224,600
29 Dec 202333.0933.1331.0031.4431.44174,400
28 Dec 202330.7533.0530.1133.0133.01241,900
27 Dec 202331.4431.9929.7530.7530.75223,000
26 Dec 202325.0031.1825.0031.0431.04641,200
22 Dec 202325.4625.5824.8124.9924.9962,000
21 Dec 202324.6425.5524.4625.3325.33129,300
20 Dec 202323.5124.8623.5123.8523.85137,100
19 Dec 202324.4824.8123.2823.6323.63125,000
18 Dec 202324.4324.5023.2324.1924.19126,800
15 Dec 202324.4924.5923.0024.2924.29705,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...