NasdaqGS - Nasdaq Real Time Price USD

CVRx, Inc. (CVRX)

6.34
+0.15
+(2.42%)
At close: May 16 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20256.096.526.006.346.34501,300
May 15, 20255.446.225.366.196.19963,500
May 14, 20255.515.575.075.295.29616,000
May 13, 20254.905.514.825.445.441,346,900
May 12, 20254.904.974.304.754.751,119,200
May 9, 20255.975.974.614.774.771,859,500
May 8, 20257.607.917.457.787.78232,000
May 7, 20257.707.707.407.487.48235,600
May 6, 20257.657.787.307.437.43184,500
May 5, 20257.817.957.707.797.79183,200
May 2, 20257.408.287.407.957.95409,500
May 1, 20257.327.517.147.297.29164,400
Apr 30, 20257.177.346.837.327.32178,300
Apr 29, 20257.747.747.307.397.39423,800
Apr 28, 20256.857.916.857.527.52652,500
Apr 25, 20256.456.966.386.736.73464,000
Apr 24, 20256.136.616.136.486.48242,000
Apr 23, 20256.266.496.096.116.11336,100
Apr 22, 20256.126.185.816.036.03299,000
Apr 21, 20256.196.195.986.066.06214,000
Apr 17, 20256.126.286.026.256.25241,600
Apr 16, 20256.266.275.916.156.15316,400
Apr 15, 20256.536.716.246.316.31256,500
Apr 14, 20256.476.656.146.536.53388,400
Apr 11, 20256.576.616.086.236.23443,000
Apr 10, 20257.157.196.436.486.48449,700
Apr 9, 20256.207.436.027.277.271,526,700
Apr 8, 20258.008.155.866.206.204,358,500
Apr 7, 202511.0312.3510.6811.5411.54338,400
Apr 4, 202511.6412.1411.4011.7211.72228,400
Apr 3, 202511.9412.7011.9112.2712.27162,300
Apr 2, 202512.2613.1512.2612.9812.98178,800
Apr 1, 202512.3312.6912.0612.5312.53220,500
Mar 31, 202512.0712.3411.9512.2312.23153,100
Mar 28, 202512.5112.7212.3012.4912.49113,000
Mar 27, 202512.5612.9412.3312.3312.33153,100
Mar 26, 202512.6912.7912.3912.6012.60116,100
Mar 25, 202512.7413.1412.5812.7012.70132,100
Mar 24, 202512.7213.3412.6912.7612.76166,300
Mar 21, 202512.1212.7211.8012.4912.49380,600
Mar 20, 202512.0112.5712.0012.3512.35111,700
Mar 19, 202511.8512.4011.8512.1812.18135,500
Mar 18, 202511.5711.9911.4511.8611.86128,700
Mar 17, 202511.4011.8211.2011.7511.7591,700
Mar 14, 202511.2411.7211.2411.4411.4486,300
Mar 13, 202511.6011.6310.9311.0511.05110,400
Mar 12, 202511.8011.9511.4411.6311.63108,300
Mar 11, 202511.3511.6011.0211.5611.56233,500
Mar 10, 202511.3911.6910.7611.3011.30523,300
Mar 7, 202511.6111.7411.2711.5711.57303,000
Mar 6, 202512.2712.5011.5711.5811.58121,900
Mar 5, 202512.1612.5712.1512.4812.48163,700
Mar 4, 202512.0812.6011.4612.0912.09884,000
Mar 3, 202513.0413.4712.1912.3512.35247,700
Feb 28, 202512.9114.0012.6912.9612.96232,000
Feb 27, 202513.7413.9412.9512.9712.97106,000
Feb 26, 202513.3714.0213.2713.6913.69186,100
Feb 25, 202512.9614.0412.8613.2213.22624,800
Feb 24, 202513.9513.9513.1613.1613.16155,300
Feb 21, 202514.1414.1413.4113.8513.85211,200
Feb 20, 202514.4314.4813.9214.0114.01120,000
Feb 19, 202514.8115.0014.4914.5114.51104,900
Feb 18, 202515.2215.3614.7514.9814.98181,100
Feb 14, 202514.6215.4114.5615.0915.09290,100
Feb 13, 202514.8815.3014.2314.4914.49256,600
Feb 12, 202514.2514.7514.0714.7014.70135,000
Feb 11, 202514.8015.0814.3914.5714.57106,900
Feb 10, 202514.6414.9713.9814.8914.89287,700
Feb 7, 202514.6414.8814.3114.6414.64162,300
Feb 6, 202515.1515.1714.2614.7114.71280,300
Feb 5, 202516.0716.0713.8415.0815.08544,100
Feb 4, 202515.2916.5915.2916.2516.25268,500
Feb 3, 202515.5616.0015.3415.4615.46149,800
Jan 31, 202516.7817.4515.8115.9815.98200,100
Jan 30, 202517.0917.7816.6516.8116.81252,800
Jan 29, 202517.3317.5616.4016.8516.85189,900
Jan 28, 202516.5717.4116.3917.3217.32193,700
Jan 27, 202517.4417.6416.5016.5716.57196,800
Jan 24, 202518.1218.1217.1117.7717.77263,200
Jan 23, 202517.1718.2016.8218.1318.13245,100
Jan 22, 202517.7617.9016.9717.2117.21306,900
Jan 21, 202517.7518.5517.7018.4018.40581,200
Jan 17, 202517.4217.6417.0117.6217.62290,500
Jan 16, 202516.9217.7216.3017.3017.30335,300
Jan 15, 202516.3317.0516.0017.0017.00439,600
Jan 14, 202516.0216.8715.8816.1516.15464,100
Jan 13, 202514.0015.4713.8215.0415.04385,100
Jan 10, 202514.9015.0914.0114.1714.17313,800
Jan 8, 202514.0614.1913.8314.1714.17107,100
Jan 7, 202513.4814.2313.0914.1914.19121,900
Jan 6, 202513.6714.0113.3313.4713.47131,600
Jan 3, 202513.6313.9313.4013.6413.6499,500
Jan 2, 202512.8813.7912.8013.5813.58230,700
Dec 31, 202412.8513.1512.4912.6712.6794,400
Dec 30, 202412.8312.9212.6112.7712.7780,400
Dec 27, 202413.5113.6812.8013.1713.17120,300
Dec 26, 202412.6413.6812.6113.6213.62152,000
Dec 24, 202412.5312.9412.2812.9012.9091,400
Dec 23, 202412.3212.5612.0012.5012.50121,300
Dec 20, 202411.5612.2811.3912.1112.11299,700
Dec 19, 202412.2712.6511.6711.7211.72217,000
Dec 18, 202413.2813.4111.8711.9611.96180,000
Dec 17, 202413.4013.6813.0613.1613.16133,400
Dec 16, 202412.7013.5612.5713.3813.38159,000
Dec 13, 202413.3813.3912.8012.8312.83162,000
Dec 12, 202413.6814.0113.3813.4013.40113,500
Dec 11, 202413.6213.8613.4413.6113.6192,200
Dec 10, 202413.7314.4213.3013.6013.60296,400
Dec 9, 202414.1714.2213.6213.6413.64131,200
Dec 6, 202413.4913.8113.4213.4813.48143,200
Dec 5, 202414.7714.9913.3513.4013.40175,500
Dec 4, 202415.0015.2514.5414.7914.79135,900
Dec 3, 202415.5515.6214.8615.0315.03177,000
Dec 2, 202415.5315.6414.8015.5215.52284,900
Nov 29, 202415.2915.4014.7115.3215.32139,500
Nov 27, 202415.3015.6714.9015.3115.31150,800
Nov 26, 202415.5515.9714.7315.3015.30190,500
Nov 25, 202414.9316.0114.6415.5315.53282,900
Nov 22, 202414.8714.9114.5914.8514.85278,300
Nov 21, 202413.5914.8013.3814.7714.77313,600
Nov 20, 202413.4213.5813.0313.5213.52224,000
Nov 19, 202413.4613.6813.2213.4213.42129,600
Nov 18, 202413.9514.1913.3913.6313.63219,200
Nov 15, 202414.1614.2613.7413.9113.91155,200
Nov 14, 202414.3314.6913.7014.1314.13229,900
Nov 13, 202415.8415.8513.5914.2014.20366,400
Nov 12, 202415.6815.9115.5415.7915.79271,400
Nov 11, 202415.6515.9415.3815.8315.83296,100
Nov 8, 202415.6615.9515.4915.5215.52284,500
Nov 7, 202415.4315.7915.0415.5215.52257,200
Nov 6, 202415.5915.8014.8415.4215.42427,900
Nov 5, 202415.0315.4914.8215.4215.42446,400
Nov 4, 202415.0215.7714.5015.0515.051,247,500
Nov 1, 202413.1813.7212.9613.4013.40336,700
Oct 31, 202413.9013.9012.3013.1213.12496,000
Oct 30, 202410.6314.3510.4714.0714.071,335,500
Oct 29, 202410.2110.9310.0610.7410.74353,400
Oct 28, 202410.2010.7110.0810.2910.29440,300
Oct 25, 202410.1210.4710.0010.0710.07275,100
Oct 24, 202410.2510.829.9010.1110.11496,100
Oct 23, 202410.1110.299.8210.1710.17261,400
Oct 22, 202410.3010.559.9610.1510.15348,900
Oct 21, 20249.6911.039.6510.2610.26942,200
Oct 18, 20248.129.668.089.499.491,041,600
Oct 17, 20248.338.868.008.108.10258,200
Oct 16, 20248.138.677.958.368.36291,700
Oct 15, 20247.848.267.758.028.02231,200
Oct 14, 20247.488.247.377.887.88265,000
Oct 11, 20246.967.496.947.487.48256,800
Oct 10, 20247.557.556.796.956.95358,000
Oct 9, 20248.398.397.627.637.63174,300
Oct 8, 20248.548.668.368.388.3872,100
Oct 7, 20248.758.838.338.548.54117,100
Oct 4, 20248.668.798.468.788.78119,000
Oct 3, 20248.698.728.458.538.53109,400
Oct 2, 20248.648.708.438.698.6998,400
Oct 1, 20248.878.968.498.678.67119,400
Sep 30, 20248.598.948.598.818.8187,700
Sep 27, 20248.468.688.298.638.63135,700
Sep 26, 20249.049.128.448.448.44180,500
Sep 25, 20249.089.338.898.938.93142,400
Sep 24, 20249.069.238.789.069.06160,800
Sep 23, 20249.099.758.929.019.01149,300
Sep 20, 20249.259.258.829.119.11225,900
Sep 19, 20248.949.498.839.259.25208,900
Sep 18, 20248.499.008.358.698.69197,800
Sep 17, 20247.778.557.758.508.50361,800
Sep 16, 20247.878.057.527.687.68205,200
Sep 13, 20247.648.237.647.857.85446,600
Sep 12, 20248.028.267.607.617.61213,900
Sep 11, 20247.998.297.908.118.11267,800
Sep 10, 20248.458.467.907.997.99299,100
Sep 9, 20248.418.727.957.967.96223,800
Sep 6, 20248.498.668.308.428.42193,900
Sep 5, 20248.888.958.458.528.52199,400
Sep 4, 20249.039.168.788.858.85177,200
Sep 3, 20249.9110.068.649.059.05224,100
Aug 30, 20249.9110.029.639.869.86158,100
Aug 29, 20249.9110.149.709.869.86215,000
Aug 28, 20249.679.949.519.939.93244,900
Aug 27, 202410.1010.369.569.749.74352,700
Aug 26, 20248.7610.518.4210.0010.00962,500
Aug 23, 20248.428.888.428.738.73323,900
Aug 22, 20248.338.558.058.348.34221,700
Aug 21, 20248.648.688.318.348.34234,200
Aug 20, 20248.638.928.248.638.63207,300
Aug 19, 20248.008.507.888.498.49193,300
Aug 16, 20248.208.578.018.078.07393,500
Aug 15, 20248.028.277.818.018.01348,800
Aug 14, 20248.568.707.847.977.97266,400
Aug 13, 20248.388.938.218.558.55323,000
Aug 12, 20248.608.608.368.408.40178,900
Aug 9, 20248.538.948.358.548.54266,500
Aug 8, 20248.618.618.208.498.49340,400
Aug 7, 20249.479.598.488.508.50476,100
Aug 6, 20249.059.418.719.059.05516,600
Aug 5, 20247.768.507.568.468.46571,800
Aug 2, 20248.308.788.098.238.23288,300
Aug 1, 20248.598.667.638.308.30617,400
Jul 31, 20248.099.008.018.558.55508,000
Jul 30, 20249.039.307.317.937.93815,500
Jul 29, 20249.729.939.169.279.27210,200
Jul 26, 20249.839.859.469.619.61189,200
Jul 25, 20249.449.919.299.539.53163,900
Jul 24, 20249.6510.169.379.409.40233,100
Jul 23, 20249.7610.279.579.909.90279,300
Jul 22, 20249.469.899.129.829.82166,600
Jul 19, 20249.539.559.029.369.36198,300
Jul 18, 20249.7610.079.329.519.51123,900
Jul 17, 20249.8310.029.249.719.71342,800
Jul 16, 20249.7910.219.529.919.91292,400
Jul 15, 20249.8510.479.509.679.67366,000
Jul 12, 20248.579.798.209.729.72522,700
Jul 11, 20247.298.877.278.518.51925,000
Jul 10, 202411.6611.986.757.157.152,044,600
Jul 9, 202412.1512.2411.2611.6311.63278,300
Jul 8, 202412.5012.6711.9612.2012.20222,400
Jul 5, 202411.5512.4011.5112.3712.37188,000
Jul 3, 202411.8312.0411.5011.7511.7586,400
Jul 2, 202411.7212.0611.4211.7811.78145,600
Jul 1, 202411.8211.8611.0711.7111.71331,500
Jun 28, 202411.7512.0811.5311.9911.99562,700
Jun 27, 202411.2311.7211.1111.7011.70255,600
Jun 26, 202410.3811.3010.3211.1711.17180,100
Jun 25, 202410.6510.8410.4010.4310.43174,100
Jun 24, 202410.8111.1710.5610.6810.68197,300
Jun 21, 202411.0611.6010.6910.8210.82417,900
Jun 20, 202410.9611.1910.4111.1111.11309,400
Jun 18, 202410.9112.1510.7511.0511.05763,400
Jun 17, 202410.1511.229.7610.9610.96504,400
Jun 14, 202410.0610.419.6110.2010.20325,800
Jun 13, 202410.2210.449.4510.0910.09289,400
Jun 12, 20249.6110.529.6110.2310.23459,700
Jun 11, 20249.139.628.909.559.55261,000
Jun 10, 20249.489.618.889.139.13298,700
Jun 7, 20249.279.928.859.639.63397,600
Jun 6, 20248.549.488.469.429.42679,700
Jun 5, 20246.528.796.418.698.69880,600
Jun 4, 20246.716.966.406.496.49259,000
Jun 3, 20246.957.256.696.716.71233,100
May 31, 20246.857.266.806.956.95338,000
May 30, 20246.737.046.666.886.88447,400
May 29, 20247.217.336.896.896.89270,100
May 28, 20247.467.607.177.387.38135,100
May 24, 20247.828.037.027.457.45318,900
May 23, 20248.588.587.747.827.82238,800
May 22, 20248.328.898.328.538.53310,700
May 21, 20248.258.688.198.318.31367,900
May 20, 20248.298.568.168.288.28273,000
May 17, 20248.048.357.898.298.29198,000

Related Tickers

QTRX Quanterix Corporation
4.7900
+6.44%
 
STIM Neuronetics, Inc.
4.2200
-1.86%
 
NPCE NeuroPace, Inc.
17.49
+2.40%
 
LUNG Pulmonx Corporation
3.4300
+0.29%
 
SGHT Sight Sciences, Inc.
3.5500
+3.80%
 
APYX Apyx Medical Corporation
1.4300
-3.38%
 
TCMD Tactile Systems Technology, Inc.
10.40
+7.77%
 
OM Outset Medical, Inc.
19.50
-0.26%
 
OFIX Orthofix Medical Inc.
12.14
-0.49%
 
CBLL CeriBell, Inc.
17.97
+2.16%