Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardio Diagnostics Holdings Inc. - Common stock (NQ: CDIO )

0.7344 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 0.7350 0.7505 0.6900 0.7344 110,284 +0.01(+1.93%)
May 07, 2024 0.7500 0.7800 0.7010 0.7205 137,413 -0.01(-1.57%)
May 06, 2024 0.7900 0.8050 0.7302 0.7320 271,976 -0.03(-4.54%)
May 03, 2024 0.7000 0.8100 0.6960 0.7668 607,667 +0.07(+10.35%)
May 02, 2024 0.7000 0.7000 0.6800 0.6949 62,506 -0.00(-0.44%)
May 01, 2024 0.6900 0.7000 0.6650 0.6980 144,872 +0.01(+1.90%)
Apr 30, 2024 0.7000 0.7095 0.6212 0.6850 327,450 -0.01(-2.14%)
Apr 29, 2024 0.6900 0.7310 0.6800 0.7000 544,419 +0.01(+1.45%)
Apr 26, 2024 0.7300 0.7399 0.6500 0.6900 449,811 -0.03(-4.49%)
Apr 25, 2024 0.7500 0.7650 0.7110 0.7224 305,884 -0.03(-3.68%)
Apr 24, 2024 0.7500 0.7900 0.7301 0.7500 117,609 -0.00(-0.20%)
Apr 23, 2024 0.8000 0.8200 0.7340 0.7515 259,584 +0.00(+0.33%)
Apr 22, 2024 0.8700 0.9100 0.7483 0.7490 910,642 -0.12(-13.91%)
Apr 19, 2024 1.040 1.045 0.8500 0.8700 696,144 -0.22(-20.18%)
Apr 18, 2024 1.010 1.090 1.000 1.090 86,475 +0.07(+6.86%)
Apr 17, 2024 1.010 1.050 1.000 1.020 71,670 -0.01(-0.97%)
Apr 16, 2024 1.010 1.050 1.000 1.030 114,344 +0.03(+3.26%)
Apr 15, 2024 1.110 1.130 0.9900 0.9975 293,689 -0.11(-10.14%)
Apr 12, 2024 1.100 1.130 1.060 1.110 164,276 +0.03(+2.78%)
Apr 11, 2024 1.110 1.189 1.060 1.080 111,713 -0.05(-4.42%)
Apr 10, 2024 1.100 1.170 1.090 1.130 110,155 -0.01(-0.88%)
Apr 09, 2024 1.140 1.160 1.100 1.140 158,149 +0.03(+2.70%)
Apr 08, 2024 1.130 1.152 1.090 1.110 145,563 -0.01(-0.89%)
Apr 05, 2024 1.230 1.248 1.110 1.120 310,421 -0.09(-7.44%)
Apr 04, 2024 1.230 1.345 1.180 1.210 652,793 +0.00(+0.00%)
Apr 03, 2024 1.050 1.250 1.030 1.210 556,681 +0.18(+17.48%)
Apr 02, 2024 1.290 1.330 0.9009 1.030 1,372,062 -0.36(-25.90%)
Apr 01, 2024 1.390 1.430 1.370 1.390 97,989 -0.03(-2.11%)
Mar 28, 2024 1.370 1.410 1.410 1.420 289,605 +0.05(+3.65%)
Mar 27, 2024 1.320 1.400 1.290 1.370 122,803 +0.02(+1.48%)
Mar 26, 2024 1.370 1.420 1.320 1.350 197,058 +0.03(+2.27%)
Mar 25, 2024 1.360 1.400 1.240 1.320 191,619 -0.06(-4.35%)
Mar 22, 2024 1.470 1.490 1.350 1.380 267,070 -0.09(-6.12%)
Mar 21, 2024 1.260 1.580 1.210 1.470 896,426 +0.23(+18.55%)
Mar 20, 2024 1.250 1.270 1.200 1.240 191,222 -0.03(-2.36%)
Mar 19, 2024 1.300 1.340 1.260 1.270 135,380 -0.02(-1.55%)
Mar 18, 2024 1.260 1.340 1.240 1.290 195,767 +0.03(+2.38%)
Mar 15, 2024 1.310 1.360 1.260 1.260 292,382 -0.05(-3.82%)
Mar 14, 2024 1.380 1.390 1.310 1.310 131,695 -0.08(-5.76%)
Mar 13, 2024 1.330 1.450 1.330 1.390 259,327 +0.01(+0.72%)
Mar 12, 2024 1.370 1.410 1.350 1.380 134,449 -0.02(-1.43%)
Mar 11, 2024 1.390 1.470 1.380 1.400 237,934 +0.03(+2.19%)
Mar 08, 2024 1.500 1.500 1.310 1.370 370,910 -0.11(-7.43%)
Mar 07, 2024 1.510 1.530 1.450 1.480 294,974 -0.06(-3.90%)
Mar 06, 2024 1.700 1.720 1.500 1.540 561,552 -0.03(-2.22%)
Mar 05, 2024 1.400 1.640 1.350 1.575 1,101,316 +0.28(+22.09%)
Mar 04, 2024 1.790 1.790 1.200 1.290 1,639,645 -0.47(-26.70%)
Mar 01, 2024 1.660 1.820 1.630 1.760 798,225 +0.14(+8.64%)
Feb 29, 2024 1.620 1.680 1.580 1.620 289,975 +0.04(+2.53%)
Feb 28, 2024 1.650 1.680 1.570 1.580 316,501 -0.09(-5.39%)
Feb 27, 2024 1.770 1.790 1.620 1.670 374,760 -0.10(-5.65%)
Feb 26, 2024 1.800 1.860 1.730 1.770 290,366 -0.04(-2.21%)
Feb 23, 2024 1.770 1.860 1.735 1.810 500,467 +0.06(+3.43%)
Feb 22, 2024 1.560 1.750 1.560 1.750 472,432 +0.17(+10.76%)
Feb 21, 2024 1.680 1.690 1.555 1.580 380,781 -0.14(-8.14%)
Feb 20, 2024 1.790 1.790 1.650 1.720 298,944 -0.06(-3.37%)
Feb 16, 2024 1.790 1.820 1.730 1.780 250,879 +0.00(+0.00%)
Feb 15, 2024 1.870 1.870 1.730 1.780 448,898 -0.05(-2.73%)
Feb 14, 2024 1.850 1.876 1.800 1.830 306,899 -0.02(-1.08%)
Feb 13, 2024 1.900 1.910 1.790 1.850 233,927 -0.08(-4.15%)
Feb 12, 2024 1.870 1.940 1.830 1.930 325,554 +0.08(+4.32%)
Feb 09, 2024 1.770 1.870 1.760 1.850 383,261 +0.06(+3.35%)
Feb 08, 2024 1.860 1.870 1.760 1.790 510,314 -0.06(-3.24%)
Feb 07, 2024 1.940 1.970 1.770 1.850 1,087,013 -0.10(-5.13%)
Feb 06, 2024 2.020 2.050 1.820 1.950 1,275,229 -0.13(-6.25%)
Feb 05, 2024 2.340 2.400 2.000 2.080 4,832,141 -0.07(-3.26%)
Feb 02, 2024 2.140 2.260 2.050 2.150 389,114 -0.13(-5.70%)
Feb 01, 2024 2.210 2.320 2.130 2.280 527,107 +0.10(+4.59%)
Jan 31, 2024 2.130 2.320 2.080 2.180 739,459 +0.07(+3.32%)
Jan 30, 2024 1.980 2.170 1.930 2.110 811,688 +0.09(+4.46%)
Jan 29, 2024 2.050 2.100 1.910 2.020 809,412 -0.06(-2.88%)
Jan 26, 2024 2.060 2.240 2.020 2.080 497,233 +0.04(+1.96%)
Jan 25, 2024 2.120 2.130 2.010 2.040 562,658 -0.07(-3.32%)
Jan 24, 2024 2.180 2.290 2.090 2.110 457,479 +0.00(+0.00%)
Jan 23, 2024 2.200 2.237 2.040 2.110 632,156 -0.08(-3.65%)
Jan 22, 2024 2.180 2.322 2.060 2.190 844,484 -0.03(-1.35%)
Jan 19, 2024 2.250 2.360 2.089 2.220 891,265 -0.10(-4.31%)
Jan 18, 2024 2.650 2.660 2.290 2.320 1,269,369 -0.25(-9.73%)
Jan 17, 2024 2.580 2.740 2.538 2.570 709,887 +0.01(+0.39%)
Jan 16, 2024 2.620 2.830 2.520 2.560 1,238,519 -0.06(-2.29%)
Jan 12, 2024 2.660 2.830 2.590 2.620 597,054 -0.02(-0.76%)
Jan 11, 2024 2.990 2.990 2.600 2.640 1,776,271 -0.30(-10.20%)
Jan 10, 2024 2.920 3.180 2.860 2.940 2,392,405 +0.05(+1.73%)
Jan 09, 2024 2.500 3.040 2.482 2.890 3,676,334 +0.38(+15.14%)
Jan 08, 2024 2.350 2.790 2.300 2.510 2,421,422 +0.21(+9.13%)
Jan 05, 2024 2.880 2.880 2.090 2.300 2,930,607 -0.61(-20.96%)
Jan 04, 2024 3.000 3.130 2.700 2.910 2,318,269 -0.10(-3.32%)
Jan 03, 2024 3.040 3.270 2.880 3.010 3,800,784 -0.05(-1.63%)
Jan 02, 2024 2.510 3.560 2.490 3.060 17,672,068 +0.57(+22.89%)
Dec 29, 2023 2.610 2.670 2.330 2.490 1,400,723 -0.11(-4.23%)
Dec 28, 2023 2.490 2.670 2.370 2.600 1,673,450 +0.15(+6.12%)
Dec 27, 2023 2.330 2.560 2.320 2.450 1,660,598 +0.08(+3.38%)
Dec 26, 2023 2.320 2.630 2.280 2.370 3,538,820 +0.10(+4.41%)
Dec 22, 2023 2.330 2.530 2.190 2.270 1,701,088 -0.04(-1.73%)
Dec 21, 2023 2.230 2.450 2.160 2.310 1,461,831 +0.12(+5.48%)
Dec 20, 2023 2.350 2.530 2.110 2.190 2,164,621 -0.17(-7.20%)
Dec 19, 2023 2.030 2.530 1.920 2.360 3,438,844 +0.28(+13.46%)
Dec 18, 2023 2.200 2.360 1.960 2.080 3,046,618 -0.26(-11.11%)
Dec 15, 2023 1.660 2.340 1.580 2.340 5,511,679 +0.73(+45.34%)
Dec 14, 2023 1.610 1.770 1.311 1.610 2,593,357 +0.13(+8.78%)
Dec 13, 2023 1.250 1.480 1.180 1.480 1,664,287 +0.31(+26.50%)
Dec 12, 2023 1.260 1.260 1.130 1.170 915,658 -0.09(-7.14%)
Dec 11, 2023 1.370 1.480 1.240 1.260 1,136,616 -0.10(-7.35%)
Dec 08, 2023 1.090 1.390 1.090 1.360 1,667,625 +0.15(+12.40%)
Dec 07, 2023 1.430 1.430 1.200 1.210 1,272,637 -0.19(-13.57%)
Dec 06, 2023 1.400 1.590 1.340 1.400 2,371,825 +0.03(+2.19%)
Dec 05, 2023 1.430 1.440 1.290 1.370 1,490,887 -0.06(-4.20%)
Dec 04, 2023 1.610 1.750 1.370 1.430 2,430,390 -0.12(-7.74%)
Dec 01, 2023 1.980 2.050 1.520 1.550 3,578,462 -0.49(-24.02%)
Nov 30, 2023 2.350 2.360 2.000 2.040 2,807,719 -0.35(-14.64%)
Nov 29, 2023 2.580 2.670 2.250 2.390 3,911,944 +0.00(+0.00%)
Nov 28, 2023 2.290 2.970 2.290 2.390 14,580,914 +0.13(+5.75%)
Nov 27, 2023 2.000 2.470 1.920 2.260 6,724,606 +0.26(+13.00%)
Nov 24, 2023 2.120 2.139 1.810 2.000 3,265,723 -0.19(-8.68%)
Nov 22, 2023 2.310 2.600 2.100 2.190 10,720,324 -0.12(-5.19%)
Nov 21, 2023 2.030 2.720 1.740 2.310 39,411,612 +0.10(+4.52%)
Nov 20, 2023 1.460 2.410 1.260 2.210 142,011,056 +1.22(+123.23%)
Nov 17, 2023 1.020 1.110 0.9400 0.9900 1,794,348 -0.01(-1.00%)
Nov 16, 2023 1.000 1.140 1.000 1.000 1,653,494 -0.06(-5.66%)
Nov 15, 2023 1.010 1.160 0.9600 1.060 2,851,213 +0.00(+0.00%)
Nov 14, 2023 1.170 1.220 0.9500 1.060 5,982,797 -0.06(-5.36%)
Nov 13, 2023 1.060 1.240 1.010 1.120 8,766,786 +0.10(+9.80%)
Nov 10, 2023 0.9100 1.240 0.9100 1.020 17,167,172 +0.11(+12.09%)
Nov 09, 2023 1.240 1.350 0.8701 0.9100 17,708,590 -0.46(-33.82%)
Nov 08, 2023 1.520 1.820 1.230 1.375 87,344,120 -0.00(-0.36%)
Nov 07, 2023 0.7200 1.740 0.6420 1.380 147,514,064 +0.70(+102.94%)
Nov 06, 2023 0.4400 0.7750 0.4431 0.6800 102,875,112 +0.31(+81.62%)
Nov 03, 2023 0.3600 0.4500 0.3210 0.3744 10,515,792 -0.00(-0.13%)
Nov 02, 2023 0.2968 0.3749 0.2800 0.3749 12,659,667 +0.06(+19.51%)
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.