NasdaqCM - Nasdaq Real Time Price USD

CervoMed Inc. (CRVO)

7.12
-0.50
(-6.56%)
At close: June 13 at 4:00:01 PM EDT
7.10
-0.02
(-0.28%)
After hours: June 13 at 7:57:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.457.627.007.127.12142,700
Jun 12, 20257.397.767.297.627.6250,600
Jun 11, 20257.858.037.307.477.47116,500
Jun 10, 20257.908.307.717.727.72119,600
Jun 9, 20257.757.957.547.747.7485,300
Jun 6, 20257.637.687.317.627.6293,100
Jun 5, 20257.387.697.207.547.5498,700
Jun 4, 20257.577.717.307.487.48125,900
Jun 3, 20258.028.377.557.597.59162,700
Jun 2, 20257.188.607.188.168.16282,200
May 30, 20257.637.737.017.227.22162,300
May 29, 20257.828.057.677.797.7977,600
May 28, 20257.958.187.517.877.87112,900
May 27, 20258.598.597.967.967.96116,200
May 23, 20258.428.508.278.478.4768,300
May 22, 20258.608.628.068.428.42116,200
May 21, 20258.798.858.448.518.51677,100
May 20, 20258.688.818.538.788.7870,900
May 19, 20258.658.808.408.798.7993,000
May 16, 20258.608.988.608.788.7883,600
May 15, 20258.598.738.338.648.64182,900
May 14, 20258.558.668.258.328.32251,300
May 13, 20258.869.088.308.708.70194,200
May 12, 20258.779.408.639.109.10296,100
May 9, 20259.039.178.108.498.49279,900
May 8, 20259.079.248.588.908.90211,100
May 7, 20259.759.908.408.918.91427,500
May 6, 20259.729.959.339.389.38238,500
May 5, 202510.0010.399.809.959.95240,200
May 2, 202511.5411.7910.0110.2510.25788,300
May 1, 20259.2011.258.9610.5610.561,257,300
Apr 30, 20259.259.608.909.069.06296,500
Apr 29, 20259.139.588.959.389.38213,400
Apr 28, 20258.619.948.599.159.15387,800
Apr 25, 20258.809.208.618.648.64246,500
Apr 24, 20258.939.108.568.808.80270,200
Apr 23, 20258.889.458.619.029.02354,600
Apr 22, 20259.309.448.768.808.80405,400
Apr 21, 20259.689.759.089.309.30296,300
Apr 17, 20259.7710.409.609.809.80337,700
Apr 16, 20259.659.979.039.499.49408,300
Apr 15, 202510.3010.899.149.779.77896,900
Apr 14, 20258.5710.108.109.689.681,090,800
Apr 11, 20258.608.857.888.498.49462,300
Apr 10, 20258.779.128.008.478.47276,300
Apr 9, 20258.369.497.798.848.84350,400
Apr 8, 202510.4511.078.308.328.32604,400
Apr 7, 20259.8610.509.129.769.76468,100
Apr 4, 202511.6413.4710.2511.0811.081,248,600
Apr 3, 202513.1413.3510.9211.2411.241,023,500
Apr 2, 202510.0714.009.9913.5813.582,914,600
Apr 1, 20259.0010.808.649.989.98803,600
Mar 31, 20259.4610.078.759.159.15598,100
Mar 28, 20258.499.698.369.489.481,060,900
Mar 27, 20257.7210.727.338.508.504,677,200
Mar 26, 20258.808.907.137.717.711,392,900
Mar 25, 202510.4910.538.608.858.851,315,400
Mar 24, 202514.8014.9710.0710.7110.713,145,000
Mar 21, 202512.0916.9412.0514.2914.297,329,800
Mar 20, 20259.3412.279.3411.5611.563,378,000
Mar 19, 20258.959.808.539.379.371,491,500
Mar 18, 20259.7310.198.789.349.345,042,700
Mar 17, 20257.079.517.009.059.0520,035,100
Mar 14, 20255.746.765.406.446.449,013,900
Mar 13, 20257.797.975.625.795.7958,367,200
Mar 12, 20252.406.842.376.176.17158,888,700
Mar 11, 20252.162.371.922.362.36622,100
Mar 10, 20252.182.322.132.222.22774,600
Mar 7, 20252.142.242.142.212.2135,500
Mar 6, 20252.132.172.102.152.1528,600
Mar 5, 20252.132.182.092.162.1634,700
Mar 4, 20252.142.182.012.122.1290,000
Mar 3, 20252.242.302.142.142.1448,100
Feb 28, 20252.172.272.122.242.2456,600
Feb 27, 20252.202.262.122.182.1864,300
Feb 26, 20252.182.252.112.222.2242,500
Feb 25, 20252.242.312.172.172.1777,600
Feb 24, 20252.272.312.172.242.2463,100
Feb 21, 20252.352.362.252.282.2836,400
Feb 20, 20252.312.382.202.332.3377,400
Feb 19, 20252.282.382.172.302.30164,700
Feb 18, 20252.342.342.142.232.2397,100
Feb 14, 20252.212.372.202.332.33125,800
Feb 13, 20252.192.232.152.192.1937,400
Feb 12, 20252.102.202.062.182.1827,600
Feb 11, 20252.192.212.072.132.1397,500
Feb 10, 20252.222.272.182.192.1934,800
Feb 7, 20252.242.302.192.212.2162,700
Feb 6, 20252.282.452.222.232.23155,000
Feb 5, 20252.302.322.222.312.3163,900
Feb 4, 20252.262.312.252.302.3039,100
Feb 3, 20252.212.342.212.272.27103,000
Jan 31, 20252.282.382.212.262.26209,100
Jan 30, 20252.272.332.212.252.2576,600
Jan 29, 20252.272.332.152.282.28101,200
Jan 28, 20252.202.312.162.272.27144,600
Jan 27, 20252.272.352.202.222.22211,600
Jan 24, 20252.272.352.252.312.31111,100
Jan 23, 20252.172.342.152.272.27161,000
Jan 22, 20252.162.242.122.182.18155,900
Jan 21, 20252.112.222.082.182.1898,900
Jan 17, 20252.122.152.062.112.1169,100
Jan 16, 20252.142.142.032.112.1178,900
Jan 15, 20252.122.172.072.082.0875,400
Jan 14, 20252.042.152.002.132.13122,800
Jan 13, 20252.112.171.992.042.04215,900
Jan 10, 20252.192.192.052.112.11183,500
Jan 8, 20252.302.302.162.182.18145,400
Jan 7, 20252.272.432.252.312.31266,200
Jan 6, 20252.312.372.212.342.34413,100
Jan 3, 20252.242.432.242.332.33276,500
Jan 2, 20252.402.402.222.232.23236,300
Dec 31, 20242.352.412.172.342.34236,200
Dec 30, 20242.402.512.352.392.39318,300
Dec 27, 20242.402.492.332.402.40280,000
Dec 26, 20242.212.452.182.402.40479,100
Dec 24, 20242.252.252.192.222.22131,700
Dec 23, 20242.202.362.142.212.21295,000
Dec 20, 20242.212.282.072.232.23364,900
Dec 19, 20241.942.321.942.232.231,044,300
Dec 18, 20241.952.071.872.002.00829,200
Dec 17, 20241.871.951.801.941.94862,100
Dec 16, 20241.872.101.861.951.951,220,500
Dec 13, 20241.891.951.811.901.90607,800
Dec 12, 20241.961.991.831.931.931,121,900
Dec 11, 20242.152.241.901.951.952,959,900
Dec 10, 20242.532.802.112.162.168,312,400
Dec 9, 202414.0114.2510.1810.2510.25387,100
Dec 6, 202410.4514.4010.1011.9111.91583,300
Dec 5, 202410.4410.799.369.729.72102,300
Dec 4, 202410.0411.499.539.709.70139,000
Dec 3, 202410.4510.609.2010.3810.38500,700
Dec 2, 202412.7212.839.7710.4910.49280,400
Nov 29, 20249.2711.509.1610.8010.80344,200
Nov 27, 20248.5410.298.269.159.15586,400
Nov 26, 20248.788.907.757.987.98129,700
Nov 25, 20249.609.768.758.768.76104,100
Nov 22, 20249.5310.309.309.609.60191,100
Nov 21, 20249.729.809.359.589.5862,400
Nov 20, 202410.1510.389.319.649.6462,600
Nov 19, 202410.2810.839.9010.0810.08101,100
Nov 18, 202411.0011.4410.3910.4110.4152,800
Nov 15, 202410.9911.2910.4610.7710.7767,500
Nov 14, 202411.4611.4710.7010.9210.9253,600
Nov 13, 202411.9512.3511.0811.2211.22145,200
Nov 12, 202411.7712.2511.5011.8311.83116,200
Nov 11, 202412.8212.8211.9012.1412.1491,900
Nov 8, 202412.6012.6012.1712.5412.5465,200
Nov 7, 202412.9413.3012.4312.5312.5360,900
Nov 6, 202412.5013.3712.0212.8412.8480,600
Nov 5, 202412.4112.7111.9512.2212.2250,700
Nov 4, 202412.6913.5712.3512.4712.4764,000
Nov 1, 202413.8714.1712.6012.8112.8156,700
Oct 31, 202414.1514.6213.6013.6513.65103,800
Oct 30, 202413.4214.5813.2114.0814.08115,300
Oct 29, 202414.5014.5013.1013.4813.4895,300
Oct 28, 202414.0414.3713.0413.1113.1142,200
Oct 25, 202412.6514.2612.6013.7013.7076,000
Oct 24, 202412.5412.6512.1512.5712.5773,600
Oct 23, 202412.0112.5711.9012.3812.3873,400
Oct 22, 202413.0613.5911.9512.0312.03155,400
Oct 21, 202414.1814.5013.1113.1813.1850,500
Oct 18, 202414.2415.0014.1214.3014.3032,600
Oct 17, 202413.9814.3713.6714.0514.0545,800
Oct 16, 202414.0714.3713.2114.0514.0545,600
Oct 15, 202413.6014.5913.4114.0114.0155,900
Oct 14, 202413.5014.7913.0313.7513.7544,500
Oct 11, 202412.5013.6812.5013.5013.5059,000
Oct 10, 202412.7512.9212.3912.6212.6258,100
Oct 9, 202413.2213.4512.6112.8212.82122,500
Oct 8, 202413.5113.6712.9013.2113.2152,900
Oct 7, 202414.2214.6213.2013.4613.4645,100
Oct 4, 202413.1514.6813.1514.3514.3593,100
Oct 3, 202413.6914.8112.6813.0113.01181,100
Oct 2, 202414.3414.8313.3013.6913.6991,500
Oct 1, 202414.6014.8913.5014.3814.38117,200
Sep 30, 202415.0815.1514.1614.6014.6056,400
Sep 27, 202415.6415.6414.5215.1315.1374,100
Sep 26, 202414.5915.8814.3115.3115.31129,400
Sep 25, 202415.2115.6914.0214.4714.4783,400
Sep 24, 202415.7016.2015.0515.2015.2069,900
Sep 23, 202416.9618.0015.0015.6015.6079,700
Sep 20, 202417.6318.1316.5916.8416.84100,100
Sep 19, 202416.1319.5016.1317.4717.47216,800
Sep 18, 202416.6516.9915.6815.8015.8065,100
Sep 17, 202416.1917.0915.8516.1416.1450,300
Sep 16, 202417.5517.6815.9416.1916.1985,500
Sep 13, 202416.9820.6316.7517.5117.51227,900
Sep 12, 202415.7117.4315.7016.9816.9894,500
Sep 11, 202415.7216.5014.8315.7115.7167,900
Sep 10, 202416.0216.5415.0115.5315.53177,900
Sep 9, 202414.4516.6914.0215.9815.9886,500
Sep 6, 202414.8815.3814.0014.3514.3561,100
Sep 5, 202416.8417.1914.5714.8314.83114,200
Sep 4, 202416.2617.7916.2516.9416.9449,300
Sep 3, 202418.3618.4916.0116.2216.2264,500
Aug 30, 202416.5218.6316.5218.6218.6243,100
Aug 29, 202416.3117.0216.3016.5216.5254,000
Aug 28, 202417.2217.9916.2716.2916.2942,800
Aug 27, 202418.0318.2016.6716.6716.6765,300
Aug 26, 202416.6918.2916.0618.2018.2090,200
Aug 23, 202415.8816.9715.5316.3216.3239,000
Aug 22, 202416.3016.9215.5115.7015.7030,200
Aug 21, 202415.6016.3914.6616.1716.1743,800
Aug 20, 202417.3117.3114.5815.5115.5159,200
Aug 19, 202418.4719.0016.3817.0917.0985,200
Aug 16, 202417.3018.3817.0018.2618.2693,900
Aug 15, 202417.6818.7016.3817.0417.0461,500
Aug 14, 202415.3017.9415.0017.0417.0499,400
Aug 13, 202412.1415.7412.1415.0015.00123,700
Aug 12, 202410.8412.2010.8412.1312.13106,000
Aug 9, 202411.5012.5011.1711.2811.2846,800
Aug 8, 202411.3412.5911.0011.3411.3498,200
Aug 7, 202412.3312.6811.3311.3411.34115,600
Aug 6, 202415.4116.3211.5512.1912.19295,600
Aug 5, 202411.0014.4210.7813.3313.33361,300
Aug 2, 202411.7413.0510.5710.6310.6374,100
Aug 1, 202413.0013.6212.1712.3612.3638,600
Jul 31, 202413.9914.5012.9513.0013.0056,300
Jul 30, 202414.3314.8813.8913.8913.8922,000
Jul 29, 202414.1014.8214.1014.4114.4176,400
Jul 26, 202415.7516.3113.9314.0314.0341,500
Jul 25, 202414.9314.9814.2014.3714.3717,700
Jul 24, 202415.5816.1814.7714.8514.8524,300
Jul 23, 202415.5916.0114.8715.9015.9042,800
Jul 22, 202416.1716.9314.7415.3215.3250,300
Jul 19, 202416.6117.2516.0316.2516.2530,200
Jul 18, 202418.3018.6416.1116.5816.5828,900
Jul 17, 202419.7820.4518.4418.4418.44124,000
Jul 16, 202418.3820.2018.0019.7719.77120,200
Jul 15, 202415.9318.0115.6318.0118.0141,700
Jul 12, 202416.0316.4215.4315.9515.9575,700
Jul 11, 202415.2016.0815.2015.9315.9353,800
Jul 10, 202415.3516.5814.5115.0815.0898,000
Jul 9, 202415.4616.0015.0515.2715.2770,100
Jul 8, 202416.7417.4915.0015.4615.4650,100
Jul 5, 202415.4815.9515.3115.5015.5032,900
Jul 3, 202417.5817.5815.7515.8715.8719,700
Jul 2, 202416.2116.3415.6415.8515.8526,300
Jul 1, 202417.0017.2315.4016.1216.1245,800
Jun 28, 202417.0018.3316.2517.1217.12709,500
Jun 27, 202418.5419.6216.2917.1717.1750,300
Jun 26, 202419.6220.0018.1518.4218.4254,300
Jun 25, 202419.5520.1618.0520.0020.00114,100
Jun 24, 202419.4320.6017.7620.0020.00136,300
Jun 21, 202421.4021.9819.1519.9219.92254,400
Jun 20, 202418.5422.5718.5421.4021.40110,900
Jun 18, 202419.0119.8317.1519.4319.43119,800
Jun 17, 202418.7019.8918.6318.6518.6523,300
Jun 14, 202419.5420.1518.8919.0119.0130,300

Related Tickers

MURA Mural Oncology plc
2.4600
-2.77%
 
PRTG Portage Biotech Inc.
5.99
-5.07%
 
DWTX Dogwood Therapeutics, Inc.
4.6500
-11.09%
 
ASBP Aspire Biopharma Holdings, Inc.
0.3655
-3.82%
 
CRBU Caribou Biosciences, Inc.
1.1100
-4.31%
 
ELAB PMGC Holdings Inc.
2.0800
-4.15%
 
NKTX Nkarta, Inc.
1.8600
-2.62%
 
BMEA Biomea Fusion, Inc.
2.3600
-9.58%
 
ALMS Alumis Inc.
3.1400
-1.26%
 
CRVS Corvus Pharmaceuticals, Inc.
4.1900
-1.18%