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 )

1.520 -0.020 (-1.30%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 31, 2023 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 30, 2023 1.490 1.540 1.340 1.540 208,680 +0.07(+4.76%)
May 26, 2023 1.450 1.580 1.380 1.470 652,455 -0.11(-6.97%)
May 25, 2023 1.350 1.680 1.350 1.580 1,394,526 +0.26(+19.70%)
May 24, 2023 1.360 1.380 1.240 1.320 117,108 -0.06(-4.35%)
May 23, 2023 1.520 1.530 1.320 1.380 362,780 -0.15(-9.80%)
May 22, 2023 1.560 1.650 1.430 1.530 1,109,358 +0.11(+7.75%)
May 19, 2023 1.420 1.500 1.410 1.420 95,865 -0.04(-2.73%)
May 18, 2023 1.480 1.500 1.410 1.460 84,371 -0.02(-1.36%)
May 17, 2023 1.500 1.540 1.350 1.480 306,139 -0.04(-2.63%)
May 16, 2023 1.750 1.810 1.510 1.520 294,170 -0.29(-15.93%)
May 15, 2023 1.510 1.900 1.500 1.808 509,230 +0.11(+6.36%)
May 12, 2023 1.720 1.790 1.670 1.700 1,451,884 -0.02(-1.16%)
May 11, 2023 1.820 1.900 1.650 1.720 58,847 -0.12(-6.78%)
May 10, 2023 1.750 1.990 1.750 1.845 74,927 +0.08(+4.83%)
May 09, 2023 1.860 1.950 1.760 1.760 53,694 -0.22(-11.11%)
May 08, 2023 1.920 2.040 1.920 1.980 36,749 +0.04(+2.06%)
May 05, 2023 2.100 2.140 1.879 1.940 92,921 -0.19(-8.92%)
May 04, 2023 2.140 2.220 2.070 2.130 62,029 +0.11(+5.45%)
May 03, 2023 2.150 2.270 2.020 2.020 27,157 -0.13(-6.05%)
May 02, 2023 2.340 2.340 2.100 2.150 28,113 -0.08(-3.59%)
May 01, 2023 2.330 2.390 2.230 2.230 52,597 -0.09(-3.88%)
Apr 28, 2023 2.420 2.490 2.320 2.320 32,745 -0.13(-5.31%)
Apr 27, 2023 2.490 2.515 2.430 2.450 42,775 +0.02(+0.82%)
Apr 26, 2023 2.350 2.490 2.350 2.430 71,016 +0.03(+1.25%)
Apr 25, 2023 2.520 2.610 2.400 2.400 80,033 -0.13(-5.14%)
Apr 24, 2023 2.530 2.700 2.520 2.530 41,635 -0.12(-4.53%)
Apr 21, 2023 2.600 2.670 2.520 2.650 39,599 +0.07(+2.71%)
Apr 20, 2023 2.530 2.697 2.470 2.580 146,032 +0.04(+1.57%)
Apr 19, 2023 2.570 2.670 2.470 2.540 66,608 -0.07(-2.68%)
Apr 18, 2023 2.630 2.710 2.590 2.610 76,854 +0.11(+4.40%)
Apr 17, 2023 2.680 2.710 2.470 2.500 232,071 -0.12(-4.58%)
Apr 14, 2023 2.750 3.100 2.561 2.620 256,407 -0.13(-4.73%)
Apr 13, 2023 2.920 2.970 2.590 2.750 134,180 -0.25(-8.33%)
Apr 12, 2023 2.560 3.180 2.480 3.000 254,702 +0.39(+14.94%)
Apr 11, 2023 2.690 2.810 2.564 2.610 66,768 -0.19(-6.79%)
Apr 10, 2023 2.700 2.899 2.390 2.800 144,070 +0.04(+1.45%)
Apr 06, 2023 2.730 3.070 2.660 2.760 82,445 -0.13(-4.50%)
Apr 05, 2023 3.560 3.560 2.690 2.890 171,739 -0.61(-17.43%)
Apr 04, 2023 3.560 3.800 3.450 3.500 142,014 -0.04(-1.13%)
Apr 03, 2023 3.830 4.038 3.500 3.540 139,212 -0.37(-9.46%)
Mar 31, 2023 3.730 4.050 3.700 3.910 102,896 +0.13(+3.44%)
Mar 30, 2023 3.940 3.985 3.650 3.780 93,284 -0.23(-5.74%)
Mar 29, 2023 4.000 4.190 3.900 4.010 63,907 +0.12(+3.08%)
Mar 28, 2023 4.190 4.190 3.800 3.890 88,304 -0.36(-8.47%)
Mar 27, 2023 4.410 4.860 4.100 4.250 108,820 -0.11(-2.52%)
Mar 24, 2023 4.810 5.200 4.350 4.360 121,841 -0.56(-11.38%)
Mar 23, 2023 4.790 5.490 4.776 4.920 272,400 +0.03(+0.61%)
Mar 22, 2023 4.050 5.190 4.000 4.890 545,783 +0.76(+18.40%)
Mar 21, 2023 4.000 4.148 3.780 4.130 230,607 +0.06(+1.47%)
Mar 20, 2023 4.280 4.440 4.040 4.070 141,556 -0.05(-1.21%)
Mar 17, 2023 4.850 4.850 4.067 4.120 309,737 -0.78(-15.92%)
Mar 16, 2023 4.750 5.290 4.660 4.900 169,270 +0.05(+1.03%)
Mar 15, 2023 4.930 5.300 4.800 4.850 239,788 -0.15(-3.00%)
Mar 14, 2023 4.160 5.680 4.040 5.000 1,052,096 +0.94(+23.15%)
Mar 13, 2023 3.650 4.510 3.517 4.060 601,598 +0.09(+2.27%)
Mar 10, 2023 4.610 4.670 3.910 3.970 428,785 -0.63(-13.70%)
Mar 09, 2023 5.210 5.350 4.510 4.600 581,569 -0.72(-13.53%)
Mar 08, 2023 5.710 5.850 5.300 5.320 432,887 -0.46(-7.96%)
Mar 07, 2023 5.350 5.830 4.670 5.780 1,716,086 +0.43(+8.04%)
Mar 06, 2023 6.330 6.490 5.065 5.350 2,095,237 -1.53(-22.24%)
Mar 03, 2023 7.350 8.120 6.620 6.880 6,755,261 -1.02(-12.91%)
Mar 02, 2023 7.250 8.500 5.830 7.900 42,308,800 +1.30(+19.70%)
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.