Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiol Therapeutics (NQ: CRDL )

2.170 -0.190 (-8.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.000 4.060 3.570 3.620 889,151 -0.43(-10.62%)
Oct 28, 2021 4.100 4.150 3.930 4.050 460,226 -0.01(-0.25%)
Oct 27, 2021 4.380 4.313 3.980 4.060 1,473,304 -0.23(-5.36%)
Oct 26, 2021 4.400 4.290 798,211 -0.09(-2.05%)
Oct 25, 2021 4.500 4.500 4.130 4.380 1,002,265 -0.03(-0.68%)
Oct 22, 2021 4.620 4.300 4.410 1,151,962 -0.20(-4.34%)
Oct 21, 2021 4.900 4.951 4.360 4.610 1,314,902 -0.25(-5.14%)
Oct 20, 2021 4.560 4.960 4.370 4.860 2,304,587 +0.31(+6.81%)
Oct 19, 2021 4.380 4.550 4.180 4.550 1,068,056 +0.19(+4.36%)
Oct 18, 2021 3.950 4.550 3.950 4.360 2,103,007 +0.43(+10.94%)
Oct 15, 2021 3.950 4.000 3.560 3.930 905,958 +0.09(+2.34%)
Oct 14, 2021 3.510 4.197 3.450 3.840 1,536,358 +0.41(+11.95%)
Oct 13, 2021 3.500 3.500 3.270 3.430 377,786 -0.06(-1.72%)
Oct 12, 2021 3.400 3.590 3.360 3.490 340,567 +0.08(+2.35%)
Oct 11, 2021 3.230 3.490 3.160 3.410 311,032 +0.14(+4.28%)
Oct 08, 2021 3.360 3.454 3.220 3.270 346,212 -0.13(-3.82%)
Oct 07, 2021 3.500 3.570 3.330 3.400 453,757 +0.04(+1.19%)
Oct 06, 2021 3.490 3.690 3.290 3.360 598,587 -0.28(-7.69%)
Oct 05, 2021 3.660 3.709 3.480 3.640 349,863 +0.09(+2.54%)
Oct 04, 2021 3.870 3.893 3.500 3.550 891,640 -0.40(-10.13%)
Oct 01, 2021 4.100 4.130 3.870 3.950 799,575 -0.20(-4.82%)
Sep 30, 2021 4.200 4.270 3.980 4.150 834,818 -0.08(-1.89%)
Sep 29, 2021 4.420 4.550 4.200 4.230 883,288 -0.22(-4.94%)
Sep 28, 2021 4.850 4.850 4.400 4.450 973,687 -0.35(-7.29%)
Sep 27, 2021 4.660 4.900 4.540 4.800 1,807,920 +0.27(+5.96%)
Sep 24, 2021 4.320 4.595 4.130 4.530 1,259,923 +0.30(+7.09%)
Sep 23, 2021 4.260 4.310 4.160 4.230 589,821 +0.07(+1.68%)
Sep 22, 2021 4.100 4.260 3.980 4.160 878,617 +0.14(+3.48%)
Sep 21, 2021 4.160 4.160 3.940 4.020 604,643 +0.11(+2.81%)
Sep 20, 2021 4.120 4.276 3.850 3.910 904,312 -0.45(-10.32%)
Sep 17, 2021 4.280 4.490 4.030 4.360 1,139,369 +0.05(+1.16%)
Sep 16, 2021 3.990 4.310 3.890 4.310 1,369,142 +0.38(+9.67%)
Sep 15, 2021 3.600 3.960 3.520 3.930 853,690 +0.31(+8.56%)
Sep 14, 2021 3.580 3.850 3.520 3.620 504,025 -0.06(-1.63%)
Sep 13, 2021 4.100 4.100 3.605 3.680 960,036 -0.38(-9.36%)
Sep 10, 2021 4.170 4.170 4.010 4.060 508,658 -0.03(-0.73%)
Sep 09, 2021 4.120 4.270 3.950 4.090 791,823 +0.01(+0.25%)
Sep 08, 2021 4.280 4.280 3.950 4.080 714,083 -0.17(-4.00%)
Sep 07, 2021 4.000 4.260 3.860 4.250 1,521,915 +0.43(+11.26%)
Sep 03, 2021 3.560 3.910 3.480 3.820 755,687 +0.23(+6.41%)
Sep 02, 2021 3.720 3.750 3.500 3.590 272,340 -0.05(-1.37%)
Sep 01, 2021 3.650 3.730 3.440 3.640 441,274 -0.10(-2.67%)
Aug 31, 2021 3.630 3.870 3.619 3.740 673,275 +0.08(+2.19%)
Aug 30, 2021 3.800 3.800 3.525 3.660 651,031 +0.14(+3.98%)
Aug 27, 2021 3.230 3.930 3.190 3.520 1,085,326 +0.33(+10.34%)
Aug 26, 2021 3.260 3.300 3.100 3.190 174,495 -0.07(-2.15%)
Aug 25, 2021 3.030 3.280 2.950 3.260 368,748 +0.11(+3.49%)
Aug 24, 2021 3.000 3.280 2.970 3.150 2,264,678 +0.12(+3.96%)
Aug 23, 2021 2.910 3.100 2.870 3.030 186,596 +0.13(+4.65%)
Aug 20, 2021 2.980 2.980 2.820 2.896 122,028 +0.07(+2.31%)
Aug 19, 2021 2.850 2.965 2.750 2.830 188,637 -0.12(-4.07%)
Aug 18, 2021 3.030 3.075 2.750 2.950 400,579 -0.07(-2.32%)
Aug 17, 2021 2.860 3.080 2.650 3.020 1,586,286 +0.42(+16.15%)
Aug 16, 2021 2.880 2.896 2.580 2.600 183,140 -0.19(-6.73%)
Aug 13, 2021 2.860 3.080 2.620 2.788 398,034 +0.13(+4.80%)
Aug 12, 2021 2.540 2.690 2.390 2.660 128,680 +0.16(+6.40%)
Aug 11, 2021 2.640 2.640 2.370 2.500 79,417 +0.11(+4.60%)
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.