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

CVRx, Inc. - Common Stock (NQ:CVRX)

6.340 +0.150 (+2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.090	6.520	6.002	6.340	529,263	+0.15(+2.42%)
May 15, 2025	5.440	6.225	5.355	6.190	961,311	+0.90(+17.01%)
May 14, 2025	5.510	5.570	5.070	5.290	616,011	-0.15(-2.76%)
May 13, 2025	4.900	5.510	4.825	5.440	1,346,856	+0.69(+14.53%)
May 12, 2025	4.900	4.970	4.299	4.750	1,119,182	-0.02(-0.42%)
May 09, 2025	5.970	5.970	4.610	4.770	1,859,507	-3.01(-38.69%)
May 08, 2025	7.600	7.910	7.450	7.780	232,014	+0.30(+4.01%)
May 07, 2025	7.700	7.700	7.400	7.480	235,557	+0.05(+0.67%)
May 06, 2025	7.650	7.777	7.300	7.430	184,454	-0.36(-4.62%)
May 05, 2025	7.810	7.950	7.700	7.790	183,224	-0.16(-2.01%)
May 02, 2025	7.400	8.280	7.400	7.950	409,464	+0.66(+9.05%)
May 01, 2025	7.320	7.510	7.140	7.290	164,380	-0.03(-0.41%)
Apr 30, 2025	7.170	7.345	6.830	7.320	178,311	-0.07(-0.95%)
Apr 29, 2025	7.740	7.740	7.300	7.390	423,766	-0.13(-1.73%)
Apr 28, 2025	6.850	7.910	6.850	7.520	652,850	+0.79(+11.74%)
Apr 25, 2025	6.450	6.960	6.375	6.730	463,995	+0.25(+3.86%)
Apr 24, 2025	6.130	6.615	6.130	6.480	241,977	+0.37(+6.06%)
Apr 23, 2025	6.260	6.490	6.090	6.110	336,148	+0.08(+1.33%)
Apr 22, 2025	6.120	6.183	5.810	6.030	299,025	-0.03(-0.50%)
Apr 21, 2025	6.190	6.190	5.980	6.060	213,951	-0.19(-3.04%)
Apr 17, 2025	6.120	6.280	6.020	6.250	241,648	+0.10(+1.63%)
Apr 16, 2025	6.260	6.273	5.910	6.150	316,383	-0.16(-2.54%)
Apr 15, 2025	6.530	6.708	6.240	6.310	256,454	-0.22(-3.37%)
Apr 14, 2025	6.470	6.649	6.140	6.530	387,982	+0.30(+4.82%)
Apr 11, 2025	6.570	6.605	6.080	6.230	443,021	-0.25(-3.86%)
Apr 10, 2025	7.150	7.188	6.425	6.480	450,040	-0.79(-10.87%)
Apr 09, 2025	6.200	7.430	6.020	7.270	1,526,016	+1.07(+17.26%)
Apr 08, 2025	8.000	8.150	5.865	6.200	4,355,367	-5.34(-46.27%)
Apr 07, 2025	11.03	12.18	10.68	11.54	338,239	-0.04(-0.35%)
Apr 04, 2025	11.64	12.13	11.40	11.58	160,032	-0.69(-5.62%)
Apr 03, 2025	11.94	12.70	11.91	12.27	162,308	-0.71(-5.47%)
Apr 02, 2025	12.26	13.15	12.26	12.98	178,763	+0.45(+3.59%)
Apr 01, 2025	12.33	12.70	12.06	12.53	220,505	+0.30(+2.45%)
Mar 31, 2025	12.07	12.34	11.95	12.23	153,076	-0.26(-2.08%)
Mar 28, 2025	12.51	12.72	12.30	12.49	112,969	+0.16(+1.30%)
Mar 27, 2025	12.56	12.93	12.33	12.33	153,074	-0.27(-2.14%)
Mar 26, 2025	12.69	12.79	12.38	12.60	116,099	-0.10(-0.79%)
Mar 25, 2025	12.74	13.13	12.58	12.70	132,078	-0.06(-0.47%)
Mar 24, 2025	12.72	13.34	12.69	12.76	166,344	+0.27(+2.16%)
Mar 21, 2025	12.12	12.72	11.80	12.49	380,641	+0.14(+1.13%)
Mar 20, 2025	12.01	12.57	12.00	12.35	111,668	+0.17(+1.40%)
Mar 19, 2025	11.85	12.40	11.85	12.18	135,528	+0.32(+2.70%)
Mar 18, 2025	11.57	11.99	11.45	11.86	128,650	+0.11(+0.94%)
Mar 17, 2025	11.40	11.82	11.20	11.75	91,729	+0.31(+2.71%)
Mar 14, 2025	11.24	11.71	11.24	11.44	86,321	+0.39(+3.53%)
Mar 13, 2025	11.60	11.63	10.93	11.05	110,445	-0.58(-4.99%)
Mar 12, 2025	11.80	11.96	11.44	11.63	108,295	+0.07(+0.61%)
Mar 11, 2025	11.35	11.60	11.02	11.56	233,480	+0.26(+2.30%)
Mar 10, 2025	11.39	11.69	10.76	11.30	523,373	-0.27(-2.33%)
Mar 07, 2025	11.61	11.74	11.27	11.57	302,961	-0.01(-0.09%)
Mar 06, 2025	12.27	12.50	11.57	11.58	121,902	-0.90(-7.21%)
Mar 05, 2025	12.16	12.57	12.15	12.48	163,728	+0.39(+3.23%)
Mar 04, 2025	12.08	12.60	11.46	12.09	884,027	-0.26(-2.11%)

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

CVRx, Inc. - Common Stock (NQ:CVRX)

Historical Prices