CervoMed Inc. CRVO
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$2,930,00 (0,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,93 | -1,35 % | $2,98 | $2,98 | $2,86 | 172,90K |
| 2026-09-30 | $2,97 | +3,12 % | $2,91 | $3,05 | $2,75 | 375,50K |
| 2026-09-29 | $2,88 | +7,87 % | $2,70 | $2,92 | $2,67 | 449,00K |
| 2026-09-28 | $2,67 | +5,12 % | $2,55 | $2,68 | $2,54 | 171,10K |
| 2026-09-25 | $2,54 | +0,79 % | $2,52 | $2,63 | $2,52 | 106,10K |
| 2026-09-24 | $2,52 | +0,40 % | $2,46 | $2,53 | $2,43 | 90,60K |
| 2026-09-23 | $2,51 | -0,79 % | $2,59 | $2,60 | $2,50 | 123,50K |
| 2026-09-22 | $2,53 | +4,98 % | $2,43 | $2,61 | $2,42 | 260,60K |
| 2026-09-21 | $2,41 | -0,82 % | $2,47 | $2,49 | $2,41 | 108,80K |
| 2026-09-18 | $2,43 | -4,71 % | $2,53 | $2,58 | $2,43 | 179,70K |
| 2026-09-17 | $2,55 | +4,51 % | $2,53 | $2,60 | $2,48 | 119,40K |
| 2026-09-16 | $2,44 | -0,41 % | $2,45 | $2,52 | $2,40 | 99,10K |
| 2026-09-15 | $2,45 | -3,16 % | $2,53 | $2,53 | $2,43 | 106,90K |
| 2026-09-14 | $2,53 | -1,56 % | $2,54 | $2,58 | $2,49 | 128,10K |
| 2026-09-11 | $2,57 | +3,63 % | $2,54 | $2,64 | $2,50 | 233,80K |
| 2026-09-10 | $2,48 | -1,20 % | $2,50 | $2,53 | $2,47 | 114,00K |
| 2026-09-09 | $2,51 | -0,79 % | $2,53 | $2,54 | $2,47 | 156,00K |
| 2026-09-08 | $2,53 | -1,17 % | $2,58 | $2,58 | $2,42 | 392,90K |
| 2026-09-04 | $2,56 | +0,79 % | $2,54 | $2,58 | $2,52 | 108,50K |
| 2026-09-03 | $2,54 | -3,79 % | $2,66 | $2,67 | $2,52 | 198,50K |
| 2026-09-02 | $2,64 | +2,72 % | $2,55 | $2,65 | $2,55 | 133,40K |
| 2026-09-01 | $2,57 | -2,28 % | $2,58 | $2,67 | $2,55 | 183,30K |
| 2026-08-31 | $2,63 | +1,15 % | $2,56 | $2,64 | $2,55 | 94,10K |
| 2026-08-28 | $2,60 | -1,52 % | $2,64 | $2,67 | $2,55 | 264,40K |
| 2026-08-27 | $2,64 | -0,38 % | $2,65 | $2,67 | $2,61 | 112,10K |
| 2026-08-26 | $2,65 | 0,00 % | $2,61 | $2,67 | $2,60 | 93,00K |
| 2026-08-25 | $2,65 | +0,76 % | $2,69 | $2,73 | $2,60 | 220,00K |
| 2026-08-24 | $2,63 | +0,38 % | $2,65 | $2,65 | $2,57 | 287,80K |
| 2026-08-21 | $2,62 | +2,34 % | $2,60 | $2,64 | $2,56 | 268,00K |
| 2026-08-20 | $2,56 | -5,54 % | $2,70 | $2,71 | $2,50 | 417,30K |
| 2026-08-19 | $2,71 | +3,83 % | $2,67 | $2,87 | $2,62 | 531,70K |
| 2026-08-18 | $2,61 | 0,00 % | $2,59 | $2,65 | $2,55 | 319,00K |
| 2026-08-17 | $2,61 | -4,40 % | $2,82 | $2,82 | $2,55 | 448,50K |
| 2026-08-14 | $2,73 | -6,83 % | $2,99 | $2,99 | $2,68 | 608,50K |
| 2026-08-13 | $2,93 | -4,56 % | $3,11 | $3,19 | $2,91 | 286,20K |
| 2026-08-12 | $3,07 | -0,65 % | $3,07 | $3,14 | $3,01 | 237,80K |
| 2026-08-11 | $3,09 | +8,04 % | $2,95 | $3,20 | $2,93 | 791,30K |
| 2026-08-10 | $2,86 | -0,35 % | $2,87 | $2,88 | $2,66 | 384,20K |
| 2026-08-07 | $2,87 | +3,99 % | $2,84 | $2,88 | $2,78 | 194,00K |
| 2026-08-06 | $2,76 | -1,78 % | $2,81 | $2,96 | $2,60 | 624,50K |
| 2026-08-05 | $2,81 | +0,36 % | $2,81 | $2,87 | $2,73 | 269,10K |
| 2026-08-04 | $2,80 | +7,69 % | $2,69 | $2,85 | $2,66 | 680,70K |
| 2026-08-03 | $2,60 | +0,78 % | $2,60 | $2,67 | $2,59 | 122,50K |
| 2026-07-31 | $2,58 | +2,38 % | $2,51 | $2,60 | $2,46 | 238,60K |
| 2026-07-30 | $2,52 | +1,61 % | $2,46 | $2,56 | $2,43 | 186,90K |
| 2026-07-29 | $2,48 | -3,12 % | $2,50 | $2,65 | $2,46 | 364,20K |
| 2026-07-28 | $2,56 | -3,76 % | $2,66 | $2,68 | $2,48 | 411,70K |
| 2026-07-27 | $2,66 | 0,00 % | $2,73 | $2,84 | $2,59 | 305,10K |
| 2026-07-24 | $2,66 | -0,37 % | $2,69 | $2,80 | $2,65 | 118,10K |
| 2026-07-23 | $2,67 | -3,96 % | $2,73 | $2,79 | $2,60 | 337,50K |
| 2026-07-22 | $2,78 | -3,81 % | $2,88 | $2,94 | $2,76 | 332,40K |
| 2026-07-21 | $2,89 | +3,58 % | $2,77 | $2,91 | $2,72 | 195,90K |
| 2026-07-20 | $2,79 | -9,42 % | $3,06 | $3,20 | $2,74 | 507,00K |
| 2026-07-17 | $3,08 | -1,91 % | $3,08 | $3,18 | $3,01 | 204,10K |
| 2026-07-16 | $3,14 | +2,28 % | $3,07 | $3,20 | $3,00 | 464,30K |
| 2026-07-15 | $3,07 | -0,32 % | $3,21 | $3,21 | $2,88 | 2,22M |
| 2026-07-14 | $3,08 | -6,95 % | $3,33 | $3,33 | $3,05 | 893,00K |
| 2026-07-13 | $3,31 | -7,28 % | $3,49 | $3,52 | $3,17 | 1,40M |
| 2026-07-10 | $3,57 | -4,55 % | $3,72 | $3,79 | $3,44 | 251,70K |
| 2026-07-09 | $3,74 | +9,68 % | $3,43 | $3,78 | $3,41 | 396,90K |
| 2026-07-08 | $3,41 | -0,29 % | $3,33 | $3,59 | $3,33 | 201,90K |
| 2026-07-07 | $3,42 | -4,20 % | $3,50 | $3,54 | $3,35 | 282,80K |
| 2026-07-06 | $3,57 | +0,56 % | $3,55 | $3,63 | $3,44 | 773,10K |
| 2026-07-02 | $3,55 | -3,79 % | $3,64 | $3,69 | $3,45 | 300,30K |
| 2026-07-01 | $3,69 | +19,03 % | $3,05 | $3,93 | $3,05 | 1,63M |
| 2026-06-30 | $3,10 | -1,59 % | $3,16 | $3,29 | $3,10 | 485,70K |
| 2026-06-29 | $3,15 | -9,74 % | $3,39 | $3,40 | $3,15 | 588,90K |
| 2026-06-26 | $3,49 | +4,18 % | $3,27 | $3,51 | $3,22 | 382,60K |
| 2026-06-25 | $3,35 | +2,76 % | $3,29 | $3,42 | $3,11 | 591,50K |
| 2026-06-24 | $3,26 | -12,37 % | $3,58 | $3,70 | $3,04 | 1,88M |
| 2026-06-23 | $3,72 | -9,93 % | $3,97 | $4,11 | $3,70 | 1,60M |
| 2026-06-22 | $4,13 | -2,59 % | $4,03 | $4,46 | $3,83 | 5,07M |
| 2026-06-18 | $4,24 | +11,29 % | $4,68 | $7,81 | $3,84 | 107,91M |
| 2026-06-17 | $3,81 | -15,71 % | $4,10 | $4,14 | $3,53 | 5,25M |
| 2026-06-16 | $4,52 | +82,26 % | $3,34 | $7,45 | $2,99 | 200,68M |
| 2026-06-15 | $2,48 | +1,22 % | $2,50 | $2,66 | $2,42 | 9,53M |
| 2026-06-12 | $2,45 | +0,41 % | $2,49 | $2,61 | $2,37 | 131,80K |
| 2026-06-11 | $2,44 | +8,44 % | $2,31 | $2,55 | $2,30 | 185,20K |
| 2026-06-10 | $2,25 | -22,15 % | $2,74 | $2,74 | $2,13 | 1,09M |
| 2026-06-09 | $2,89 | -0,69 % | $2,96 | $3,00 | $2,79 | 30,60K |
| 2026-06-08 | $2,91 | -1,02 % | $2,94 | $3,02 | $2,87 | 21,80K |
| 2026-06-05 | $2,94 | -5,77 % | $3,12 | $3,12 | $2,88 | 62,20K |
| 2026-06-04 | $3,12 | +5,05 % | $2,94 | $3,15 | $2,93 | 45,30K |
| 2026-06-03 | $2,97 | -1,00 % | $2,98 | $3,00 | $2,90 | 43,30K |
| 2026-06-02 | $3,00 | 0,00 % | $3,00 | $3,00 | $2,92 | 27,60K |
| 2026-06-01 | $3,00 | -3,54 % | $3,11 | $3,15 | $2,95 | 94,70K |
| 2026-05-29 | $3,11 | -0,96 % | $3,17 | $3,25 | $3,04 | 75,40K |
| 2026-05-28 | $3,14 | +3,29 % | $3,06 | $3,15 | $3,01 | 32,20K |
| 2026-05-27 | $3,04 | -0,33 % | $3,09 | $3,20 | $3,04 | 68,50K |
| 2026-05-26 | $3,05 | -0,33 % | $3,09 | $3,14 | $2,95 | 114,80K |