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:

Cadrenal Therapeutics, Inc. - Common Stock (NQ: CVKD )

0.4428 -0.0241 (-5.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 0.4600 0.4608 0.4400 0.4428 61,098 -0.02(-5.16%)
Jun 12, 2024 0.4694 0.4700 0.4449 0.4669 59,007 -0.00(-0.55%)
Jun 11, 2024 0.4415 0.4699 0.4415 0.4695 36,116 +0.03(+6.34%)
Jun 10, 2024 0.4690 0.4690 0.4290 0.4415 69,815 -0.03(-6.18%)
Jun 07, 2024 0.5100 0.5200 0.4611 0.4706 67,831 -0.03(-5.86%)
Jun 06, 2024 0.5190 0.5200 0.4818 0.4999 90,891 -0.01(-1.94%)
Jun 05, 2024 0.4900 0.5200 0.4601 0.5098 194,637 +0.03(+6.21%)
Jun 04, 2024 0.4899 0.4950 0.4607 0.4800 97,625 -0.02(-3.42%)
Jun 03, 2024 0.4940 0.5000 0.4600 0.4970 129,553 +0.03(+5.45%)
May 31, 2024 0.4100 0.5057 0.4100 0.4713 173,349 +0.06(+14.95%)
May 30, 2024 0.4125 0.4249 0.4000 0.4100 56,444 -0.00(-0.61%)
May 29, 2024 0.4130 0.4200 0.4000 0.4125 46,028 +0.01(+2.71%)
May 28, 2024 0.4300 0.4290 0.4007 0.4016 62,101 -0.01(-2.19%)
May 24, 2024 0.4200 0.4345 0.4073 0.4106 57,112 -0.01(-2.00%)
May 23, 2024 0.4050 0.4283 0.4050 0.4190 62,424 +0.01(+1.53%)
May 22, 2024 0.4030 0.4200 0.4000 0.4127 73,867 -0.01(-1.74%)
May 21, 2024 0.4300 0.4300 0.4011 0.4200 101,841 -0.01(-2.39%)
May 20, 2024 0.4100 0.4303 0.4065 0.4303 86,204 +0.02(+4.70%)
May 17, 2024 0.4598 0.4622 0.4100 0.4110 171,361 -0.02(-4.44%)
May 16, 2024 0.4400 0.4461 0.4300 0.4301 105,435 -0.01(-3.00%)
May 15, 2024 0.4400 0.4500 0.4300 0.4434 125,163 +0.00(+0.66%)
May 14, 2024 0.4400 0.4654 0.4400 0.4405 111,704 +0.00(+0.09%)
May 13, 2024 0.4700 0.4720 0.4401 0.4401 98,986 -0.02(-4.33%)
May 10, 2024 0.4800 0.5040 0.4591 0.4600 114,674 -0.03(-5.23%)
May 09, 2024 0.4800 0.5002 0.4791 0.4854 68,524 -0.01(-1.08%)
May 08, 2024 0.4851 0.5199 0.4800 0.4907 55,423 +0.01(+2.23%)
May 07, 2024 0.5000 0.5100 0.4720 0.4800 147,829 -0.02(-4.00%)
May 06, 2024 0.4888 0.5210 0.4800 0.5000 164,587 +0.01(+1.94%)
May 03, 2024 0.4700 0.5201 0.4700 0.4905 439,573 +0.03(+5.48%)
May 02, 2024 0.4500 0.4699 0.4420 0.4650 79,186 +0.01(+2.31%)
May 01, 2024 0.4400 0.4599 0.4311 0.4545 68,696 +0.01(+3.30%)
Apr 30, 2024 0.4600 0.4600 0.4321 0.4400 54,807 -0.01(-2.46%)
Apr 29, 2024 0.4300 0.4700 0.4200 0.4511 197,781 +0.02(+4.79%)
Apr 26, 2024 0.4236 0.4305 0.4200 0.4305 81,336 +0.01(+1.63%)
Apr 25, 2024 0.4110 0.4300 0.4100 0.4236 54,777 -0.00(-1.12%)
Apr 24, 2024 0.4300 0.4399 0.4200 0.4284 39,824 +0.00(+0.45%)
Apr 23, 2024 0.4100 0.4400 0.3960 0.4265 108,225 +0.02(+4.71%)
Apr 22, 2024 0.4190 0.4397 0.3960 0.4073 63,910 +0.01(+1.42%)
Apr 19, 2024 0.4100 0.4200 0.4000 0.4016 68,779 -0.03(-6.56%)
Apr 18, 2024 0.4300 0.4300 0.3960 0.4298 163,087 +0.01(+1.92%)
Apr 17, 2024 0.4000 0.4280 0.3810 0.4217 169,388 +0.03(+8.16%)
Apr 16, 2024 0.4050 0.4074 0.3780 0.3899 177,832 -0.02(-3.73%)
Apr 15, 2024 0.4120 0.4200 0.3981 0.4050 145,083 -0.01(-1.87%)
Apr 12, 2024 0.4100 0.4470 0.4004 0.4127 157,546 -0.02(-5.34%)
Apr 11, 2024 0.4085 0.4592 0.3880 0.4360 356,130 -0.01(-1.42%)
Apr 10, 2024 0.3800 0.4676 0.3600 0.4423 1,270,226 +0.03(+8.22%)
Apr 09, 2024 0.5726 0.5796 0.3780 0.4087 6,088,527 -0.10(-19.86%)
Apr 08, 2024 0.5700 0.5688 0.5011 0.5100 539,946 -0.05(-8.77%)
Apr 05, 2024 0.5890 0.6080 0.5199 0.5590 125,130 -0.05(-8.07%)
Apr 04, 2024 0.5990 0.6195 0.5820 0.6081 19,156 +0.01(+1.69%)
Apr 03, 2024 0.6101 0.6199 0.5800 0.5980 64,114 -0.02(-3.39%)
Apr 02, 2024 0.6050 0.6200 0.6000 0.6190 36,984 +0.00(+0.00%)
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.