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 )

0.4511 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 29, 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 (%)
Mar 28, 2024 0.6100 0.6400 0.6000 0.6100 53,356 -0.03(-4.69%)
Mar 27, 2024 0.6200 0.6400 0.6050 0.6400 46,549 -0.01(-1.33%)
Mar 26, 2024 0.6201 0.6499 0.6060 0.6486 31,809 +0.02(+2.95%)
Mar 25, 2024 0.6500 0.6500 0.6115 0.6300 63,480 -0.02(-3.08%)
Mar 22, 2024 0.6300 0.6500 0.6200 0.6500 52,218 +0.02(+3.17%)
Mar 21, 2024 0.6290 0.6500 0.6003 0.6300 69,858 +0.03(+5.00%)
Mar 20, 2024 0.5800 0.6000 0.5701 0.6000 22,399 +0.03(+5.26%)
Mar 19, 2024 0.5600 0.6000 0.5600 0.5700 38,011 +0.01(+1.79%)
Mar 18, 2024 0.6050 0.6050 0.5552 0.5600 42,428 -0.03(-4.76%)
Mar 15, 2024 0.5900 0.6089 0.5411 0.5880 28,763 -0.01(-1.14%)
Mar 14, 2024 0.5861 0.6150 0.5600 0.5948 82,339 +0.01(+1.50%)
Mar 13, 2024 0.5795 0.6200 0.5405 0.5860 72,976 +0.01(+1.03%)
Mar 12, 2024 0.6200 0.6481 0.5200 0.5800 207,744 -0.07(-10.88%)
Mar 11, 2024 0.6420 0.6795 0.5800 0.6508 93,813 -0.02(-2.81%)
Mar 08, 2024 0.6249 0.6992 0.6150 0.6696 76,764 +0.02(+3.86%)
Mar 07, 2024 0.6450 0.6900 0.6105 0.6447 50,521 +0.01(+1.66%)
Mar 06, 2024 0.6300 0.7000 0.6240 0.6342 81,434 -0.01(-2.28%)
Mar 05, 2024 0.6303 0.6800 0.6235 0.6490 120,689 -0.02(-2.41%)
Mar 04, 2024 0.6872 0.6998 0.6401 0.6650 96,246 -0.03(-3.96%)
Mar 01, 2024 0.7000 0.7490 0.6800 0.6924 100,423 -0.01(-1.65%)
Feb 29, 2024 0.7100 0.7600 0.6689 0.7040 265,359 +0.03(+4.45%)
Feb 28, 2024 0.6000 0.7128 0.6000 0.6740 252,832 +0.07(+11.96%)
Feb 27, 2024 0.6185 0.6550 0.5887 0.6020 109,862 -0.03(-3.99%)
Feb 26, 2024 0.6290 0.7081 0.6087 0.6270 161,376 -0.00(-0.48%)
Feb 23, 2024 0.6802 0.7298 0.6014 0.6300 427,165 -0.10(-14.05%)
Feb 22, 2024 0.7100 0.7400 0.6900 0.7330 137,654 -0.01(-0.68%)
Feb 21, 2024 0.7400 0.7928 0.6912 0.7380 100,061 +0.01(+0.90%)
Feb 20, 2024 0.7500 0.8000 0.6947 0.7314 322,520 -0.07(-8.57%)
Feb 16, 2024 0.8300 0.9000 0.7706 0.8000 156,752 +0.02(+2.55%)
Feb 15, 2024 0.8600 0.8600 0.7057 0.7801 289,543 -0.10(-11.05%)
Feb 14, 2024 0.9999 1.011 0.8600 0.8770 158,158 -0.09(-9.52%)
Feb 13, 2024 1.010 1.020 0.9100 0.9693 196,515 -0.07(-6.80%)
Feb 12, 2024 1.030 1.050 0.9600 1.040 211,258 +0.02(+1.96%)
Feb 09, 2024 0.8600 1.150 0.8600 1.020 680,944 +0.11(+12.09%)
Feb 08, 2024 0.9700 0.9900 0.7199 0.9100 1,714,356 -0.22(-19.47%)
Feb 07, 2024 1.320 1.339 1.090 1.130 391,857 -0.21(-15.67%)
Feb 06, 2024 1.380 1.420 1.260 1.340 216,556 -0.05(-3.60%)
Feb 05, 2024 1.310 1.440 1.252 1.390 411,956 +0.04(+2.96%)
Feb 02, 2024 1.260 1.600 1.080 1.350 1,623,083 -0.06(-4.26%)
Feb 01, 2024 2.090 2.170 1.021 1.410 2,437,506 -0.41(-22.53%)
Jan 31, 2024 1.650 1.850 1.610 1.820 773,890 +0.14(+8.33%)
Jan 30, 2024 1.620 1.720 1.490 1.680 658,269 +0.08(+5.00%)
Jan 29, 2024 1.710 1.825 1.490 1.600 1,937,937 +0.11(+7.38%)
Jan 26, 2024 1.340 1.490 1.250 1.490 684,162 +0.19(+14.62%)
Jan 25, 2024 1.250 1.450 1.210 1.300 964,911 +0.07(+5.84%)
Jan 24, 2024 1.050 1.228 1.010 1.228 539,158 +0.20(+19.25%)
Jan 23, 2024 1.090 1.120 1.000 1.030 351,908 -0.03(-2.83%)
Jan 22, 2024 1.130 1.243 1.000 1.060 788,207 +0.03(+2.91%)
Jan 19, 2024 0.9400 1.080 0.9053 1.030 720,013 +0.09(+9.57%)
Jan 18, 2024 0.9400 0.9800 0.8134 0.9400 671,557 +0.10(+11.92%)
Jan 17, 2024 0.8000 0.8484 0.7500 0.8399 153,246 +0.06(+7.09%)
Jan 16, 2024 0.7800 0.8220 0.7272 0.7843 202,106 +0.04(+4.71%)
Jan 12, 2024 0.6545 0.7777 0.6401 0.7490 242,415 +0.14(+22.47%)
Jan 11, 2024 0.6413 0.6810 0.6000 0.6116 59,781 -0.05(-7.33%)
Jan 10, 2024 0.6900 0.7300 0.6600 0.6600 46,019 +0.01(+0.82%)
Jan 09, 2024 0.7193 0.7200 0.6400 0.6546 93,424 +0.00(+0.03%)
Jan 08, 2024 0.6259 0.7400 0.6100 0.6544 231,713 +0.06(+10.48%)
Jan 05, 2024 0.6400 0.6423 0.5920 0.5923 15,045 -0.03(-5.38%)
Jan 04, 2024 0.6370 0.6400 0.5799 0.6260 21,294 -0.01(-1.59%)
Jan 03, 2024 0.6000 0.6400 0.5600 0.6361 83,520 -0.03(-4.17%)
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.