La bourse est fermée

Cadrenal Therapeutics, Inc. (CVKD)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,4600-0,0203 (-4,23 %)
À la clôture : 04:00PM EDT
0,4502 -0,01 (-2,13 %)
Échanges après Bourse : 06:29PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,48000,50400,45900,46000,4600109 600
09 mai 20240,48000,50000,47900,48500,485068 500
08 mai 20240,48500,52000,48000,49100,491055 400
07 mai 20240,50000,51000,47200,48000,4800147 800
06 mai 20240,48900,52100,48000,50000,5000164 600
03 mai 20240,47000,52000,47000,49100,4910439 500
02 mai 20240,45000,47000,44200,46500,465079 200
01 mai 20240,44000,46000,43100,45500,455068 700
30 avr. 20240,46000,46000,43200,44000,440055 800
29 avr. 20240,43000,47000,42000,45100,4510204 000
26 avr. 20240,42400,43100,42000,43100,431081 300
25 avr. 20240,41100,43000,41000,42400,424054 800
24 avr. 20240,42900,44000,42000,42800,428041 000
23 avr. 20240,41000,44000,39600,42700,4270108 200
22 avr. 20240,41900,44000,39600,40700,407063 700
19 avr. 20240,41100,42000,40000,40200,402067 100
18 avr. 20240,43000,43000,39600,43000,4300163 100
17 avr. 20240,39500,42800,38100,42200,4220169 300
16 avr. 20240,40500,40700,37800,39000,3900177 900
15 avr. 20240,41200,42000,39800,40500,4050146 100
12 avr. 20240,41300,44700,40000,41300,4130156 800
11 avr. 20240,40900,45900,38800,43600,4360356 500
10 avr. 20240,38000,46800,36000,44200,44201 273 000
09 avr. 20240,57300,58000,37800,40900,40906 095 000
08 avr. 20240,56900,56900,50100,51000,5100558 400
05 avr. 20240,58900,60800,52000,55900,5590124 800
04 avr. 20240,59900,62000,58200,60800,608019 200
03 avr. 20240,61000,62000,58000,59800,598064 100
02 avr. 20240,60500,62000,60000,61900,619037 000
01 avr. 20240,63800,63800,60000,61900,619019 800
28 mars 20240,61100,64000,60000,61000,610052 900
27 mars 20240,62000,64000,60500,64000,640046 400
26 mars 20240,62000,65000,60600,64900,649031 800
25 mars 20240,65000,65000,61200,63000,630063 500
22 mars 20240,63300,65000,62000,65000,650052 200
21 mars 20240,62900,65000,60000,63000,630069 900
20 mars 20240,58000,60000,57000,60000,600022 400
19 mars 20240,56000,60000,56000,57000,570038 000
18 mars 20240,60500,60500,55500,56000,560042 500
15 mars 20240,59000,60900,54100,58800,588028 300
14 mars 20240,58600,61500,56000,59500,595082 300
13 mars 20240,58000,62000,54100,58600,586073 000
12 mars 20240,62200,64800,52000,58000,5800207 700
11 mars 20240,64200,68000,58000,65100,651093 700
08 mars 20240,62500,69900,61500,67000,670076 800
07 mars 20240,64500,69000,61100,64500,645050 500
06 mars 20240,63500,70000,62400,63400,634083 600
05 mars 20240,63000,68000,62400,64900,6490123 400
04 mars 20240,68700,70000,64000,66500,6650100 100
01 mars 20240,70000,74900,68000,69200,692095 600
29 févr. 20240,71000,76000,66900,70400,7040270 500
28 févr. 20240,60000,71300,60000,67400,6740260 100
27 févr. 20240,61900,65500,58900,60200,6020111 100
26 févr. 20240,62900,70800,60900,62700,6270162 600
23 févr. 20240,68000,73000,60100,63000,6300427 200
22 févr. 20240,71000,74000,69000,73300,7330137 700
21 févr. 20240,74000,79300,69100,73800,7380100 100
20 févr. 20240,75000,80000,69500,73100,7310324 400
16 févr. 20240,83000,90000,77100,80000,8000156 700
15 févr. 20240,86000,86000,70600,78000,7800289 600
14 févr. 20241,00001,01100,86000,87700,8770159 400
13 févr. 20241,01001,02000,91000,96900,9690202 900
12 févr. 20241,03001,05000,96001,04001,0400212 200
09 févr. 20240,86001,15000,86001,02001,0200680 900
08 févr. 20240,97000,99000,72000,91000,91001 718 400
07 févr. 20241,32001,33901,09001,13001,1300396 100
06 févr. 20241,38001,42001,26001,34001,3400219 000
05 févr. 20241,31001,44001,25201,39001,3900415 400
02 févr. 20241,26001,60001,08001,35001,35001 609 700
01 févr. 20242,09002,17001,02101,41001,41002 472 000
31 janv. 20241,65001,85001,61001,82001,8200789 800
30 janv. 20241,62001,72001,49001,68001,6800666 500
29 janv. 20241,71001,82501,49001,60001,60001 964 700
26 janv. 20241,34001,49001,25001,49001,4900684 200
25 janv. 20241,25001,45001,21001,30001,3000967 600
24 janv. 20241,05001,22801,01001,22801,2280541 400
23 janv. 20241,09001,12001,00001,03001,0300352 500
22 janv. 20241,13001,24301,00001,06001,0600798 300
19 janv. 20240,93801,08000,90501,03001,0300662 900
18 janv. 20240,93500,98000,81300,94000,9400678 800
17 janv. 20240,80000,84800,75000,84000,8400185 200
16 janv. 20240,78000,82200,72700,78400,7840202 500
12 janv. 20240,65500,77800,64000,74900,7490242 200
11 janv. 20240,64100,68100,60000,61200,612059 800
10 janv. 20240,68700,73000,66000,66000,660046 000
09 janv. 20240,71900,72000,64000,65500,655093 700
08 janv. 20240,62600,74000,61000,65400,6540232 100
05 janv. 20240,64200,64200,59200,59200,592014 300
04 janv. 20240,63700,64000,58000,62600,626021 300
03 janv. 20240,59900,64000,56000,63600,636083 500
02 janv. 20240,74500,74500,60100,66400,6640170 000
29 déc. 20230,72300,74500,65000,74000,7400125 200
28 déc. 20230,54000,77700,52000,71200,7120434 600
27 déc. 20230,54600,54600,50700,53800,538099 800
26 déc. 20230,54300,59400,51800,55000,5500131 500
22 déc. 20230,53100,54900,50000,53600,5360108 200
21 déc. 20230,54000,55800,50000,55700,557038 400
20 déc. 20230,53600,64000,48000,52000,5200233 900
19 déc. 20230,52900,54000,45800,51400,5140586 500
18 déc. 20230,54000,64800,48100,48100,4810289 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...