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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 0.7150 0.7299 0.6833 0.7000 192,054 -0.02(-2.10%)
May 22, 2024 0.7200 0.7600 0.7000 0.7150 313,466 +0.02(+2.14%)
May 21, 2024 0.7000 0.7299 0.6800 0.7000 270,888 +0.01(+1.43%)
May 20, 2024 0.7339 0.7350 0.6723 0.6901 272,564 -0.04(-5.47%)
May 17, 2024 0.8200 0.8399 0.6900 0.7300 652,913 -0.11(-12.99%)
May 16, 2024 0.8700 0.8900 0.8121 0.8390 187,975 -0.01(-0.92%)
May 15, 2024 0.7960 0.9000 0.7800 0.8468 470,746 +0.03(+4.09%)
May 14, 2024 0.8700 0.8939 0.7909 0.8135 743,259 -0.08(-9.11%)
May 13, 2024 0.9800 1.050 0.8336 0.8950 5,236,921 -0.01(-1.13%)
May 10, 2024 0.7421 1.120 0.7300 0.9052 10,120,070 +0.18(+24.41%)
May 09, 2024 0.7200 0.7500 0.6928 0.7276 105,009 -0.01(-0.93%)
May 08, 2024 0.7350 0.7505 0.6900 0.7344 110,284 +0.01(+1.93%)
May 07, 2024 0.7500 0.7800 0.7010 0.7205 137,413 -0.01(-1.57%)
May 06, 2024 0.7900 0.8050 0.7302 0.7320 271,976 -0.03(-4.54%)
May 03, 2024 0.7000 0.8100 0.6960 0.7668 607,667 +0.07(+10.35%)
May 02, 2024 0.7000 0.7000 0.6800 0.6949 62,506 -0.00(-0.44%)
May 01, 2024 0.6900 0.7000 0.6650 0.6980 144,872 +0.01(+1.90%)
Apr 30, 2024 0.7000 0.7095 0.6212 0.6850 327,450 -0.01(-2.14%)
Apr 29, 2024 0.6900 0.7310 0.6800 0.7000 544,419 +0.01(+1.45%)
Apr 26, 2024 0.7300 0.7399 0.6500 0.6900 449,811 -0.03(-4.49%)
Apr 25, 2024 0.7500 0.7650 0.7110 0.7224 305,884 -0.03(-3.68%)
Apr 24, 2024 0.7500 0.7900 0.7301 0.7500 117,609 -0.00(-0.20%)
Apr 23, 2024 0.8000 0.8200 0.7340 0.7515 259,584 +0.00(+0.33%)
Apr 22, 2024 0.8700 0.9100 0.7483 0.7490 910,642 -0.12(-13.91%)
Apr 19, 2024 1.040 1.045 0.8500 0.8700 696,144 -0.22(-20.18%)
Apr 18, 2024 1.010 1.090 1.000 1.090 86,475 +0.07(+6.86%)
Apr 17, 2024 1.010 1.050 1.000 1.020 71,670 -0.01(-0.97%)
Apr 16, 2024 1.010 1.050 1.000 1.030 114,344 +0.03(+3.26%)
Apr 15, 2024 1.110 1.130 0.9900 0.9975 293,689 -0.11(-10.14%)
Apr 12, 2024 1.100 1.130 1.060 1.110 164,276 +0.03(+2.78%)
Apr 11, 2024 1.110 1.189 1.060 1.080 111,713 -0.05(-4.42%)
Apr 10, 2024 1.100 1.170 1.090 1.130 110,155 -0.01(-0.88%)
Apr 09, 2024 1.140 1.160 1.100 1.140 158,149 +0.03(+2.70%)
Apr 08, 2024 1.130 1.152 1.090 1.110 145,563 -0.01(-0.89%)
Apr 05, 2024 1.230 1.248 1.110 1.120 310,421 -0.09(-7.44%)
Apr 04, 2024 1.230 1.345 1.180 1.210 652,793 +0.00(+0.00%)
Apr 03, 2024 1.050 1.250 1.030 1.210 556,681 +0.18(+17.48%)
Apr 02, 2024 1.290 1.330 0.9009 1.030 1,372,062 -0.36(-25.90%)
Apr 01, 2024 1.390 1.430 1.370 1.390 97,989 -0.03(-2.11%)
Mar 28, 2024 1.370 1.410 1.410 1.420 289,605 +0.05(+3.65%)
Mar 27, 2024 1.320 1.400 1.290 1.370 122,803 +0.02(+1.48%)
Mar 26, 2024 1.370 1.420 1.320 1.350 197,058 +0.03(+2.27%)
Mar 25, 2024 1.360 1.400 1.240 1.320 191,619 -0.06(-4.35%)
Mar 22, 2024 1.470 1.490 1.350 1.380 267,070 -0.09(-6.12%)
Mar 21, 2024 1.260 1.580 1.210 1.470 896,426 +0.23(+18.55%)
Mar 20, 2024 1.250 1.270 1.200 1.240 191,222 -0.03(-2.36%)
Mar 19, 2024 1.300 1.340 1.260 1.270 135,380 -0.02(-1.55%)
Mar 18, 2024 1.260 1.340 1.240 1.290 195,767 +0.03(+2.38%)
Mar 15, 2024 1.310 1.360 1.260 1.260 292,382 -0.05(-3.82%)
Mar 14, 2024 1.380 1.390 1.310 1.310 131,695 -0.08(-5.76%)
Mar 13, 2024 1.330 1.450 1.330 1.390 259,327 +0.01(+0.72%)
Mar 12, 2024 1.370 1.410 1.350 1.380 134,449 -0.02(-1.43%)
Mar 11, 2024 1.390 1.470 1.380 1.400 237,934 +0.03(+2.19%)
Mar 08, 2024 1.500 1.500 1.310 1.370 370,910 -0.11(-7.43%)
Mar 07, 2024 1.510 1.530 1.450 1.480 294,974 -0.06(-3.90%)
Mar 06, 2024 1.700 1.720 1.500 1.540 561,552 -0.03(-2.22%)
Mar 05, 2024 1.400 1.640 1.350 1.575 1,101,316 +0.28(+22.09%)
Mar 04, 2024 1.790 1.790 1.200 1.290 1,639,645 -0.47(-26.70%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.