Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.5180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.5200 0.5320 0.5118 0.5180 91,815 +0.01(+2.37%)
Jul 15, 2024 0.5340 0.5411 0.5028 0.5060 213,643 -0.04(-7.66%)
Jul 12, 2024 0.5500 0.5600 0.5101 0.5480 284,955 -0.00(-0.36%)
Jul 11, 2024 0.5610 0.5675 0.5338 0.5500 274,402 -0.00(-0.02%)
Jul 10, 2024 0.5550 0.5799 0.5411 0.5501 141,753 -0.00(-0.07%)
Jul 09, 2024 0.5580 0.5690 0.5412 0.5505 74,287 -0.01(-2.57%)
Jul 08, 2024 0.5500 0.5750 0.5400 0.5650 327,540 +0.02(+3.10%)
Jul 05, 2024 0.5500 0.5600 0.5480 0.5480 155,369 +0.01(+1.46%)
Jul 03, 2024 0.5400 0.5500 0.5399 0.5401 36,366 -0.00(-0.07%)
Jul 02, 2024 0.5300 0.5601 0.5309 0.5405 85,185 +0.00(+0.09%)
Jul 01, 2024 0.5600 0.5600 0.5211 0.5400 71,777 -0.01(-1.82%)
Jun 28, 2024 0.5500 0.5600 0.5249 0.5500 56,929 +0.00(+0.36%)
Jun 27, 2024 0.5500 0.5800 0.5240 0.5480 443,773 +0.02(+4.40%)
Jun 26, 2024 0.5443 0.5689 0.5000 0.5249 191,414 -0.03(-4.74%)
Jun 25, 2024 0.6000 0.6044 0.5410 0.5510 153,811 -0.05(-8.01%)
Jun 24, 2024 0.5500 0.6360 0.5500 0.5990 269,167 -0.00(-0.17%)
Jun 21, 2024 0.5020 0.6500 0.5020 0.6000 831,416 +0.10(+20.65%)
Jun 20, 2024 0.5200 0.5500 0.4900 0.4973 207,929 -0.05(-9.65%)
Jun 18, 2024 0.5700 0.5900 0.5500 0.5504 151,394 -0.04(-6.55%)
Jun 17, 2024 0.6000 0.6099 0.5696 0.5890 131,772 -0.01(-1.51%)
Jun 14, 2024 0.5917 0.6100 0.5703 0.5980 133,560 +0.01(+1.06%)
Jun 13, 2024 0.6000 0.6200 0.5804 0.5917 123,568 -0.01(-1.28%)
Jun 12, 2024 0.6000 0.6169 0.5704 0.5994 103,362 +0.01(+1.08%)
Jun 11, 2024 0.6019 0.6319 0.5500 0.5930 210,578 -0.03(-4.35%)
Jun 10, 2024 0.6800 0.6832 0.5901 0.6200 426,941 -0.06(-8.47%)
Jun 07, 2024 0.6933 0.6950 0.6630 0.6774 61,659 -0.00(-0.53%)
Jun 06, 2024 0.6825 0.6878 0.6600 0.6810 94,708 +0.01(+1.49%)
Jun 05, 2024 0.6800 0.6992 0.6513 0.6710 235,576 -0.02(-3.48%)
Jun 04, 2024 0.7000 0.7000 0.6800 0.6952 90,021 -0.00(-0.47%)
Jun 03, 2024 0.6800 0.7000 0.6800 0.6985 62,959 +0.01(+0.84%)
May 31, 2024 0.7013 0.7013 0.6850 0.6927 100,180 +0.01(+0.83%)
May 30, 2024 0.7000 0.7001 0.6800 0.6870 56,502 -0.01(-1.86%)
May 29, 2024 0.6900 0.7000 0.6719 0.7000 106,418 +0.00(+0.00%)
May 28, 2024 0.7000 0.7100 0.6825 0.7000 84,749 +0.01(+2.07%)
May 24, 2024 0.6940 0.7098 0.6720 0.6858 82,764 -0.01(-2.03%)
May 23, 2024 0.7150 0.7299 0.6833 0.7000 192,054 -0.02(-2.10%)
May 22, 2024 0.7200 0.7600 0.7000 0.7150 313,466 +0.02(+2.14%)
May 21, 2024 0.7000 0.7299 0.6800 0.7000 270,888 +0.01(+1.43%)
May 20, 2024 0.7339 0.7350 0.6723 0.6901 272,564 -0.04(-5.47%)
May 17, 2024 0.8200 0.8399 0.6900 0.7300 652,913 -0.11(-12.99%)
May 16, 2024 0.8700 0.8900 0.8121 0.8390 187,975 -0.01(-0.92%)
May 15, 2024 0.7960 0.9000 0.7800 0.8468 470,746 +0.03(+4.09%)
May 14, 2024 0.8700 0.8939 0.7909 0.8135 743,259 -0.08(-9.11%)
May 13, 2024 0.9800 1.050 0.8336 0.8950 5,236,921 -0.01(-1.13%)
May 10, 2024 0.7421 1.120 0.7300 0.9052 10,120,070 +0.18(+24.41%)
May 09, 2024 0.7200 0.7500 0.6928 0.7276 105,009 -0.01(-0.93%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.