Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4399 +0.0099 (+2.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4315 0.4401 0.4299 0.4300 77,979 -0.00(-0.92%)
Jul 18, 2024 0.4500 0.4501 0.4300 0.4340 80,271 -0.01(-1.36%)
Jul 17, 2024 0.4504 0.4650 0.4400 0.4400 159,002 -0.01(-2.33%)
Jul 16, 2024 0.4538 0.4699 0.4400 0.4505 117,115 -0.00(-0.75%)
Jul 15, 2024 0.4602 0.4699 0.4520 0.4539 16,509 -0.01(-1.39%)
Jul 12, 2024 0.4700 0.4800 0.4600 0.4603 113,803 -0.01(-1.86%)
Jul 11, 2024 0.4500 0.4797 0.4500 0.4690 81,443 +0.00(+0.86%)
Jul 10, 2024 0.4501 0.4777 0.4500 0.4650 71,569 +0.00(+1.06%)
Jul 09, 2024 0.4600 0.4798 0.4500 0.4601 83,264 -0.01(-1.44%)
Jul 08, 2024 0.4600 0.4800 0.4521 0.4668 64,017 +0.00(+0.84%)
Jul 05, 2024 0.4691 0.4866 0.4600 0.4629 82,508 -0.02(-4.00%)
Jul 03, 2024 0.4849 0.4849 0.4700 0.4822 10,131 -0.00(-0.58%)
Jul 02, 2024 0.4600 0.4899 0.4600 0.4850 94,274 +0.02(+4.39%)
Jul 01, 2024 0.4699 0.4760 0.4560 0.4646 65,126 -0.01(-1.15%)
Jun 28, 2024 0.4716 0.4716 0.4550 0.4700 60,804 +0.01(+3.21%)
Jun 27, 2024 0.4615 0.4779 0.4530 0.4554 34,442 -0.02(-3.52%)
Jun 26, 2024 0.4790 0.4790 0.4530 0.4720 13,482 +0.00(+0.64%)
Jun 25, 2024 0.4798 0.4799 0.4530 0.4690 46,987 -0.01(-2.29%)
Jun 24, 2024 0.4970 0.4970 0.4515 0.4800 69,002 +0.03(+6.24%)
Jun 21, 2024 0.4600 0.4900 0.4518 0.4518 74,699 -0.01(-1.57%)
Jun 20, 2024 0.4700 0.5048 0.4555 0.4590 72,034 -0.02(-3.67%)
Jun 18, 2024 0.5100 0.5100 0.4619 0.4765 77,891 -0.02(-4.70%)
Jun 17, 2024 0.4900 0.5299 0.4650 0.5000 333,290 +0.02(+4.14%)
Jun 14, 2024 0.4600 0.5100 0.4400 0.4801 189,461 +0.04(+8.42%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.