U.S. markets closed

Cardio Diagnostics Holdings, Inc. (CDIO)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.9052+0.1758 (+24.10%)
Al cierre: 04:00PM EDT
0.9200 +0.01 (+1.63%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20240.74201.12000.73000.90500.905010,062,700
09 may 20240.72000.75000.69300.72800.7280105,000
08 may 20240.73500.75000.69000.73400.7340110,300
07 may 20240.75000.78000.70100.72100.7210137,400
06 may 20240.79000.80500.73000.73200.7320273,600
03 may 20240.70000.81000.69600.76700.7670607,700
02 may 20240.70000.70000.68000.69500.695064,500
01 may 20240.69000.70000.66500.69800.6980144,900
30 abr 20240.70000.71000.62100.68500.6850331,700
29 abr 20240.69000.73100.68000.70000.7000544,400
26 abr 20240.73000.74000.65000.69000.6900449,800
25 abr 20240.75000.76500.71100.72200.7220306,400
24 abr 20240.75000.79000.73000.75000.7500117,600
23 abr 20240.80000.82000.73400.75200.7520259,600
22 abr 20240.87000.91000.74800.74900.7490910,800
19 abr 20241.04001.04500.85000.87000.8700695,300
18 abr 20241.01001.09001.00001.09001.090086,500
17 abr 20241.01001.05001.00001.02001.020071,700
16 abr 20241.01001.05001.00001.03001.0300114,300
15 abr 20241.11001.13000.99000.99800.9980293,700
12 abr 20241.10001.13001.06001.11001.1100164,100
11 abr 20241.11001.18901.06001.08001.0800111,700
10 abr 20241.10001.17001.09001.13001.1300110,200
09 abr 20241.14001.16001.10001.14001.1400158,500
08 abr 20241.13001.15201.09001.11001.1100145,400
05 abr 20241.23001.24801.11001.12001.1200309,600
04 abr 20241.23001.34501.18001.21001.2100652,800
03 abr 20241.05001.25001.03001.21001.2100556,700
02 abr 20241.29001.33000.90101.03001.03001,377,000
01 abr 20241.39001.43001.37001.39001.3900107,000
28 mar 20241.37001.50001.35501.42001.4200289,600
27 mar 20241.32001.40001.29001.37001.3700122,800
26 mar 20241.37001.42001.32001.35001.3500197,100
25 mar 20241.36001.40001.24001.32001.3200191,800
22 mar 20241.47001.49001.35001.38001.3800266,000
21 mar 20241.26001.58001.21001.47001.4700896,200
20 mar 20241.25001.27001.20001.24001.2400191,200
19 mar 20241.30001.34001.26001.27001.2700135,400
18 mar 20241.26001.34001.24001.29001.2900195,800
15 mar 20241.31001.36001.26001.26001.2600289,900
14 mar 20241.37701.39001.31001.31001.3100133,700
13 mar 20241.33001.45001.33001.39001.3900259,600
12 mar 20241.37001.41001.35001.38001.3800134,600
11 mar 20241.39001.47001.38001.40001.4000237,900
08 mar 20241.50001.50001.31001.37001.3700368,700
07 mar 20241.51001.53001.45001.48001.4800294,800
06 mar 20241.69501.72001.50001.54001.5400564,300
05 mar 20241.40001.64001.35001.57501.57501,118,600
04 mar 20241.79001.79001.20001.29001.29001,650,800
01 mar 20241.66001.82001.63001.76001.7600797,600
29 feb 20241.62001.68001.58001.62001.6200291,200
28 feb 20241.65001.68001.57001.58001.5800317,100
27 feb 20241.77001.79001.62001.67001.6700374,700
26 feb 20241.80001.86001.73001.77001.7700290,500
23 feb 20241.77001.86001.73501.81001.8100500,500
22 feb 20241.56001.75001.56001.75001.7500474,000
21 feb 20241.68001.69001.55501.58001.5800389,200
20 feb 20241.79001.79001.65001.72001.7200305,700
16 feb 20241.79001.82001.73001.78001.7800250,700
15 feb 20241.87001.87001.73001.78001.7800457,100
14 feb 20241.85001.87601.80001.83001.8300307,600
13 feb 20241.90001.91001.79001.85001.8500236,300
12 feb 20241.87001.94001.83001.93001.9300326,100
09 feb 20241.77001.87001.76001.85001.8500383,300
08 feb 20241.86001.87001.76001.79001.7900511,700
07 feb 20241.94001.97001.77001.85001.85001,087,400
06 feb 20242.02002.05001.82001.95001.95001,276,500
05 feb 20242.34002.40002.00002.08002.08004,835,800
02 feb 20242.14002.26002.05002.15002.1500380,500
01 feb 20242.21002.32002.13002.28002.2800533,000
31 ene 20242.13002.32002.08002.18002.1800744,600
30 ene 20241.98002.17001.93002.11002.1100814,100
29 ene 20242.05002.10001.91002.02002.0200810,700
26 ene 20242.06002.24002.02002.08002.0800497,200
25 ene 20242.12002.13002.01002.04002.0400565,200
24 ene 20242.18002.29002.09002.11002.1100458,800
23 ene 20242.20002.23702.04002.11002.1100633,900
22 ene 20242.18002.32202.06002.19002.1900848,500
19 ene 20242.25002.36002.08902.22002.2200885,000
18 ene 20242.65002.66002.29002.32002.32001,279,000
17 ene 20242.58002.74002.53902.57002.5700710,700
16 ene 20242.62002.83002.52002.56002.56001,246,200
12 ene 20242.66002.83002.59002.62002.6200595,500
11 ene 20242.99002.99002.60002.64002.64001,786,600
10 ene 20242.92003.18002.86002.94002.94002,396,200
09 ene 20242.50003.04002.48202.89002.89003,686,900
08 ene 20242.35002.79002.30002.51002.51002,427,700
05 ene 20242.88002.88002.09002.30002.30002,918,200
04 ene 20243.00003.13002.70002.91002.91002,327,400
03 ene 20243.04003.27002.88003.01003.01003,817,300
02 ene 20242.51003.56002.49003.06003.060017,800,200
29 dic 20232.61002.67002.33002.49002.49001,397,000
28 dic 20232.49002.67002.37002.60002.60001,681,200
27 dic 20232.33002.56002.32002.45002.45001,666,500
26 dic 20232.32002.63002.28002.37002.37003,545,700
22 dic 20232.33002.53002.19002.27002.27001,649,900
21 dic 20232.23002.45002.16002.31002.31001,481,800
20 dic 20232.35002.53002.11002.19002.19002,166,500
19 dic 20232.03002.53001.92002.36002.36003,458,300
18 dic 20232.20002.36001.96002.08002.08003,049,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...