Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

CervoMed Inc. - Common Stock (NQ:CRVO)

9.830 -0.290 (-2.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	10.48	11.25	9.830	9.830	247,427	-0.29(-2.87%)
Aug 15, 2025	10.10	10.39	10.01	10.12	120,322	-0.07(-0.69%)
Aug 14, 2025	9.500	10.26	9.411	10.19	135,643	+0.55(+5.71%)
Aug 13, 2025	9.380	9.890	9.320	9.640	101,459	+0.24(+2.55%)
Aug 12, 2025	9.640	9.730	9.250	9.400	113,027	-0.10(-1.05%)
Aug 11, 2025	9.960	9.960	9.212	9.500	97,759	-0.35(-3.55%)
Aug 08, 2025	9.300	9.880	9.105	9.850	177,708	+0.51(+5.46%)
Aug 07, 2025	9.450	9.930	9.290	9.340	150,969	-0.35(-3.61%)
Aug 06, 2025	9.790	9.970	9.560	9.690	205,929	-0.36(-3.58%)
Aug 05, 2025	9.270	10.19	9.100	10.05	281,129	+0.72(+7.72%)
Aug 04, 2025	9.000	9.970	8.760	9.330	363,265	+0.50(+5.66%)
Aug 01, 2025	8.070	9.000	7.870	8.830	221,626	+0.58(+7.03%)
Jul 31, 2025	8.190	8.847	7.900	8.250	292,586	-0.25(-2.94%)
Jul 30, 2025	8.730	8.987	8.240	8.500	295,917	+0.08(+0.95%)
Jul 29, 2025	8.950	9.420	8.270	8.420	602,409	-0.25(-2.88%)
Jul 28, 2025	12.04	13.13	8.590	8.670	12,184,763	-0.31(-3.45%)
Jul 25, 2025	8.010	9.930	7.870	8.980	467,549	+0.93(+11.55%)
Jul 24, 2025	8.250	8.250	7.810	8.050	72,481	-0.20(-2.42%)
Jul 23, 2025	8.330	8.600	8.090	8.250	72,006	+0.00(+0.00%)
Jul 22, 2025	8.460	8.460	8.050	8.250	121,615	-0.18(-2.14%)
Jul 21, 2025	7.410	8.628	7.390	8.430	309,415	+1.02(+13.77%)
Jul 18, 2025	7.700	7.860	7.250	7.410	67,292	-0.16(-2.11%)
Jul 17, 2025	7.580	8.200	7.413	7.570	114,583	-0.01(-0.13%)
Jul 16, 2025	7.250	8.090	7.090	7.580	177,556	+0.36(+4.99%)
Jul 15, 2025	7.140	7.280	7.020	7.220	117,105	+0.11(+1.55%)
Jul 14, 2025	7.050	7.300	7.003	7.110	73,070	-0.04(-0.56%)
Jul 11, 2025	7.430	7.430	6.851	7.150	128,319	-0.06(-0.83%)
Jul 10, 2025	6.660	7.550	6.526	7.210	302,722	+0.57(+8.58%)
Jul 09, 2025	6.280	6.760	6.245	6.640	188,580	+0.33(+5.31%)
Jul 08, 2025	5.940	6.622	5.920	6.305	204,022	+0.43(+7.41%)
Jul 07, 2025	5.640	5.960	5.513	5.870	151,780	+0.22(+3.89%)
Jul 03, 2025	5.570	5.760	5.450	5.650	127,234	+0.09(+1.62%)
Jul 02, 2025	6.060	6.150	5.710	5.560	222,160	-0.37(-6.24%)
Jul 01, 2025	6.150	6.300	5.880	5.930	155,473	-0.36(-5.65%)
Jun 30, 2025	6.160	6.560	6.006	6.285	164,452	+0.24(+3.88%)
Jun 27, 2025	7.090	7.100	6.050	6.050	740,346	-1.06(-14.85%)
Jun 26, 2025	7.090	7.105	6.603	7.105	98,059	+0.29(+4.18%)
Jun 25, 2025	6.800	7.140	6.779	6.820	61,370	+0.01(+0.15%)
Jun 24, 2025	6.520	7.200	6.451	6.810	117,196	+0.29(+4.45%)
Jun 23, 2025	6.780	6.850	6.308	6.520	105,071	-0.33(-4.82%)
Jun 20, 2025	6.990	7.015	6.735	6.850	64,035	-0.14(-2.00%)
Jun 18, 2025	7.170	7.185	6.900	6.990	54,155	-0.07(-0.99%)
Jun 17, 2025	7.260	7.390	6.925	7.060	57,193	-0.20(-2.75%)
Jun 16, 2025	7.180	7.400	6.800	7.260	114,331	+0.14(+1.97%)
Jun 13, 2025	7.450	7.620	7.000	7.120	143,143	-0.50(-6.56%)
Jun 12, 2025	7.390	7.760	7.290	7.620	50,578	+0.15(+2.01%)
Jun 11, 2025	7.850	8.030	7.300	7.470	116,561	-0.25(-3.24%)
Jun 10, 2025	7.900	8.300	7.710	7.720	119,800	-0.02(-0.26%)
Jun 09, 2025	7.750	7.950	7.540	7.740	85,289	+0.12(+1.57%)
Jun 06, 2025	7.630	7.680	7.310	7.620	93,144	+0.08(+1.06%)
Jun 05, 2025	7.380	7.690	7.200	7.540	98,719	+0.06(+0.80%)
Jun 04, 2025	7.570	7.710	7.300	7.480	125,914	-0.11(-1.45%)
Jun 03, 2025	8.020	8.374	7.550	7.590	162,690	-0.57(-6.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CervoMed Inc. - Common Stock (NQ:CRVO)

Historical Prices