CHF Solutions Inc (NQ: CHFS )

5.400 USD -0.100 (-1.82%)
Official Closing Price Updated: 7:31 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 5.550 5.590 5.350 5.400 332,838 -0.10(-1.82%)
Apr 08, 2021 5.560 5.920 5.370 5.500 975,597 +0.05(+0.92%)
Apr 07, 2021 5.740 5.870 5.400 5.450 346,365 -0.31(-5.38%)
Apr 06, 2021 5.850 5.900 5.680 5.760 188,666 -0.16(-2.70%)
Apr 05, 2021 5.970 6.050 5.800 5.920 105,704 -0.06(-1.00%)
Apr 01, 2021 5.950 6.020 5.850 5.980 106,900 +0.07(+1.18%)
Mar 31, 2021 6.010 6.160 5.860 5.910 145,915 -0.09(-1.50%)
Mar 30, 2021 5.960 6.070 5.800 6.000 90,732 -0.02(-0.33%)
Mar 29, 2021 5.940 6.080 5.750 6.020 214,310 +0.11(+1.95%)
Mar 26, 2021 6.040 6.040 5.650 5.905 148,100 -0.04(-0.76%)
Mar 25, 2021 5.850 6.040 5.650 5.950 294,820 +0.00(+0.00%)
Mar 24, 2021 6.050 6.160 5.800 5.950 560,923 -0.15(-2.46%)
Mar 23, 2021 6.490 6.490 5.950 6.100 432,861 +0.01(+0.16%)
Mar 22, 2021 6.360 6.390 6.000 6.090 384,598 -0.23(-3.64%)
Mar 19, 2021 6.260 6.540 6.000 6.320 532,800 +0.10(+1.61%)
Mar 18, 2021 6.250 6.430 6.120 6.220 663,420 +0.04(+0.65%)
Mar 17, 2021 5.850 6.380 5.750 6.180 1,843,154 -1.18(-16.03%)
Mar 16, 2021 7.570 8.000 7.280 7.360 234,720 -0.19(-2.52%)
Mar 15, 2021 8.200 8.320 7.520 7.550 155,804 -0.65(-7.93%)
Mar 12, 2021 7.920 8.410 7.860 8.200 83,600 +0.20(+2.50%)
Mar 11, 2021 7.780 8.200 7.750 8.000 98,480 +0.23(+2.96%)
Mar 10, 2021 7.430 7.880 7.410 7.770 123,417 +0.40(+5.43%)
Mar 09, 2021 7.200 7.900 7.130 7.370 330,369 +0.25(+3.51%)
Mar 08, 2021 6.850 7.260 6.820 7.120 70,621 -0.01(-0.14%)
Mar 05, 2021 7.100 7.160 6.060 7.130 191,400 +0.20(+2.89%)
Mar 04, 2021 7.850 7.890 6.660 6.930 331,161 -1.10(-13.70%)
Mar 03, 2021 8.270 8.570 7.840 8.030 560,539 -0.94(-10.48%)
Mar 02, 2021 9.590 12.38 8.460 8.970 15,415,017 +1.37(+18.03%)
Mar 01, 2021 7.730 7.910 7.510 7.600 91,362 +0.10(+1.33%)
Feb 26, 2021 7.900 7.910 7.280 7.500 117,900 -0.33(-4.21%)
Feb 25, 2021 8.460 8.660 7.770 7.830 81,518 -0.48(-5.78%)
Feb 24, 2021 8.130 8.600 8.090 8.310 69,818 +0.24(+2.97%)
Feb 23, 2021 8.190 8.400 7.700 8.070 136,550 -0.77(-8.71%)
Feb 22, 2021 8.770 9.070 8.690 8.840 80,404 +0.16(+1.84%)
Feb 19, 2021 8.830 9.100 8.610 8.680 61,100 -0.21(-2.36%)
Feb 18, 2021 9.310 9.390 8.820 8.890 82,139 -0.57(-6.03%)
Feb 17, 2021 9.560 9.610 9.120 9.460 101,949 -0.23(-2.37%)
Feb 16, 2021 9.350 9.935 9.311 9.690 129,126 +0.19(+2.00%)
Feb 12, 2021 9.500 9.750 9.090 9.500 68,700 +0.13(+1.39%)
Feb 11, 2021 9.800 9.980 9.260 9.370 132,810 -0.41(-4.19%)
Feb 10, 2021 10.40 10.59 9.210 9.780 313,437 -0.44(-4.31%)
Feb 09, 2021 9.260 10.26 8.850 10.22 813,888 +0.93(+10.01%)
Feb 08, 2021 8.880 9.320 8.880 9.290 167,464 +0.29(+3.22%)
Feb 05, 2021 8.810 9.000 8.710 9.000 107,300 +0.25(+2.86%)
Feb 04, 2021 8.560 8.860 8.470 8.750 143,567 +0.13(+1.51%)
Feb 03, 2021 8.330 8.820 8.330 8.620 133,715 +0.30(+3.61%)
Feb 02, 2021 8.590 8.740 8.250 8.320 115,017 -0.16(-1.89%)
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.