Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CervoMed Inc. - Common Stock (CRVO)

2.4300
-0.1200 (-4.71%)
NASDAQ · Last Trade: Sep 20th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CervoMed Inc. - Common Stock (CRVO)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20262.532.582.432.43180,8622.43
9/17/20262.532.602.482.55119,4302.55
9/16/20262.452.522.402.44100,3202.44
9/15/20262.532.532.432.45106,9782.45
9/14/20262.542.582.492.53128,2892.53
9/11/20262.542.642.502.57234,5742.57
9/10/20262.502.532.472.48114,8642.48
9/09/20262.532.542.472.51155,8052.51
9/08/20262.582.582.422.53392,9342.53
9/04/20262.542.582.522.56108,6082.56
9/03/20262.662.672.522.54198,7222.54
9/02/20262.552.652.552.64134,0152.64
9/01/20262.582.672.552.57183,5842.57
8/31/20262.562.642.552.6394,9492.63
8/28/20262.642.672.552.60264,5482.60
8/27/20262.652.672.612.64112,1512.64
8/26/20262.612.672.602.6593,5592.65
8/25/20262.692.732.602.65220,1052.65
8/24/20262.652.652.572.63287,9092.63
8/21/20262.602.642.562.62269,5692.62
8/20/20262.702.712.502.56417,2192.56
8/19/20262.672.872.622.71531,5592.71
8/18/20262.592.652.552.61318,6602.61
8/17/20262.822.822.552.61448,1752.61
8/14/20262.992.992.682.73608,5352.73
8/13/20263.113.192.912.93286,1872.93
8/12/20263.073.143.013.07235,3153.07
8/11/20262.953.202.933.09778,2073.09
8/10/20262.872.882.662.86380,2242.86
8/07/20262.842.882.782.87194,3982.87
8/06/20262.812.962.602.76622,6262.76
8/05/20262.812.872.732.81269,0992.81
8/04/20262.692.852.662.80679,9402.80
8/03/20262.602.672.582.60122,5502.60
7/31/20262.512.602.462.58238,5642.58
7/30/20262.462.562.432.52187,1112.52
7/29/20262.502.652.462.48366,7142.48
7/28/20262.662.682.482.56416,9822.56
7/27/20262.732.842.592.66306,3252.66
7/24/20262.692.802.652.66118,0792.66
7/23/20262.732.792.602.67333,2972.67
7/22/20262.882.942.752.78330,5502.78
7/21/20262.772.912.722.89196,0702.89
7/20/20263.063.202.742.79505,3222.79
7/17/20263.083.183.013.08204,1123.08
7/16/20263.073.203.003.14464,3073.14
7/15/20263.213.212.883.072,218,0543.07
7/14/20263.333.333.053.08887,1123.08
7/13/20263.493.523.173.311,393,6003.31
7/10/20263.723.793.443.57251,6803.57
7/09/20263.433.783.413.74395,9713.74
7/08/20263.333.593.333.41201,4963.41
7/07/20263.503.543.353.42280,6633.42
7/06/20263.553.633.443.57772,9973.57
7/02/20263.643.693.453.55310,1163.55
7/01/20263.103.933.063.691,627,1583.69
6/30/20263.163.293.103.10483,5133.10
6/29/20263.393.403.153.15588,0823.15
6/26/20263.273.513.223.49382,6163.49
6/25/20263.293.423.113.35593,6623.35
6/24/20263.583.703.043.261,881,8663.26
6/23/20263.974.113.703.721,600,1253.72
6/22/20264.034.463.834.135,064,0194.13