Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cadrenal Therapeutics, Inc. - Common Stock
(NQ:
CVKD
)
12.16
-0.73 (-5.66%)
Streaming Delayed Price
Updated: 1:51 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
14.20
14.43
12.21
12.89
66,785
-0.76(-5.57%)
Sep 30, 2024
14.36
14.98
13.65
13.65
42,434
-0.85(-5.86%)
Sep 27, 2024
14.87
15.06
14.50
14.50
36,945
-0.01(-0.07%)
Sep 26, 2024
15.10
15.10
14.20
14.51
58,986
+0.49(+3.47%)
Sep 25, 2024
11.90
15.37
11.90
14.02
78,904
+2.12(+17.79%)
Sep 24, 2024
10.22
11.90
10.21
11.90
27,369
+1.72(+16.94%)
Sep 23, 2024
11.62
11.62
10.00
10.18
24,464
-1.41(-12.17%)
Sep 20, 2024
11.06
11.59
11.00
11.59
38,115
+0.38(+3.39%)
Sep 19, 2024
12.14
12.28
11.04
11.21
30,758
-0.77(-6.43%)
Sep 18, 2024
12.56
12.56
11.74
11.98
42,136
+0.16(+1.35%)
Sep 17, 2024
11.26
13.00
10.99
11.82
64,676
+0.70(+6.25%)
Sep 16, 2024
10.01
11.29
10.00
11.12
42,373
+0.91(+8.96%)
Sep 13, 2024
10.97
11.99
9.390
10.21
87,947
-0.49(-4.58%)
Sep 12, 2024
8.220
10.90
8.220
10.70
55,205
+2.38(+28.61%)
Sep 11, 2024
7.060
8.560
7.060
8.320
49,077
+1.26(+17.85%)
Sep 10, 2024
7.440
7.440
6.890
7.060
14,242
-0.32(-4.34%)
Sep 09, 2024
7.680
7.930
7.360
7.380
11,619
-0.45(-5.75%)
Sep 06, 2024
7.744
7.920
7.670
7.830
14,105
-0.22(-2.73%)
Sep 05, 2024
8.010
8.170
8.010
8.050
12,384
-0.06(-0.74%)
Sep 04, 2024
8.250
8.277
8.061
8.110
77,527
+0.16(+2.01%)
Sep 03, 2024
7.670
8.200
7.670
7.950
35,304
+0.33(+4.40%)
Aug 30, 2024
7.690
7.800
7.370
7.615
26,229
+0.23(+3.04%)
Aug 29, 2024
7.330
7.720
7.180
7.390
10,304
+0.08(+1.09%)
Aug 28, 2024
7.860
7.990
7.210
7.310
28,295
-0.59(-7.47%)
Aug 27, 2024
8.200
8.200
7.820
7.900
30,895
+0.20(+2.60%)
Aug 26, 2024
7.460
8.100
7.340
7.700
92,009
+0.34(+4.62%)
Aug 23, 2024
7.020
7.704
6.821
7.360
41,633
+0.51(+7.45%)
Aug 22, 2024
7.400
7.690
6.805
6.850
52,932
-0.40(-5.52%)
Aug 21, 2024
7.790
7.790
6.840
7.250
71,725
+0.07(+0.90%)
Aug 20, 2024
5.810
7.970
5.700
7.185
219,347
+6.78(+1686.87%)
Aug 19, 2024
0.4407
0.4606
0.4021
0.4021
346,859
-0.04(-9.62%)
Aug 16, 2024
0.5200
0.5340
0.4400
0.4449
466,507
-0.06(-11.73%)
Aug 15, 2024
0.5656
0.5656
0.4930
0.5040
231,939
-0.02(-2.89%)
Aug 14, 2024
0.5000
0.6112
0.4950
0.5190
806,214
+0.02(+3.82%)
Aug 13, 2024
0.4500
0.5000
0.4398
0.4999
227,312
+0.06(+13.67%)
Aug 12, 2024
0.4396
0.4400
0.3917
0.4398
172,486
+0.01(+2.30%)
Aug 09, 2024
0.4525
0.4704
0.4121
0.4299
291,332
-0.00(-0.74%)
Aug 08, 2024
0.3981
0.4397
0.3980
0.4331
83,745
+0.02(+4.69%)
Aug 07, 2024
0.4000
0.4200
0.3950
0.4137
84,617
-0.01(-2.36%)
Aug 06, 2024
0.4000
0.4400
0.3800
0.4237
2,247,788
+0.02(+4.67%)
Aug 05, 2024
0.4000
0.4097
0.4000
0.4048
52,659
-0.02(-3.62%)
Aug 02, 2024
0.4400
0.4400
0.4175
0.4200
29,610
-0.01(-2.10%)
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
.