Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Envoy Medical, Inc. - Class A Common Stock (NQ: COCH )

3.110 +0.090 (+2.98%)
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 (%)
May 17, 2024 3.060 3.420 3.060 3.110 45,743 +0.09(+2.98%)
May 16, 2024 2.890 3.150 2.890 3.020 19,632 +0.03(+1.00%)
May 15, 2024 3.000 3.380 2.965 2.990 46,839 -0.05(-1.64%)
May 14, 2024 3.030 3.310 2.980 3.040 41,407 -0.06(-1.94%)
May 13, 2024 3.160 3.420 3.070 3.100 15,008 -0.09(-2.82%)
May 10, 2024 3.320 3.440 3.100 3.190 34,986 -0.16(-4.78%)
May 09, 2024 3.450 3.639 3.315 3.350 47,154 +0.07(+2.13%)
May 08, 2024 3.100 3.505 3.060 3.280 56,089 +0.40(+13.89%)
May 07, 2024 3.470 3.470 2.850 2.880 143,841 -0.56(-16.28%)
May 06, 2024 4.350 4.490 3.360 3.440 106,100 -0.91(-20.92%)
May 03, 2024 4.690 5.000 4.350 4.350 35,584 -0.50(-10.31%)
May 02, 2024 4.670 4.990 4.670 4.850 23,545 +0.42(+9.48%)
May 01, 2024 4.310 4.600 4.250 4.430 21,457 +0.18(+4.24%)
Apr 30, 2024 5.070 5.070 4.100 4.250 60,751 -0.66(-13.44%)
Apr 29, 2024 5.010 5.260 4.900 4.910 23,853 -0.27(-5.21%)
Apr 26, 2024 5.050 5.420 4.970 5.180 59,498 +0.12(+2.37%)
Apr 25, 2024 4.830 5.230 4.740 5.060 99,325 +0.08(+1.61%)
Apr 24, 2024 5.080 5.220 4.980 4.980 16,603 -0.19(-3.68%)
Apr 23, 2024 5.010 5.770 5.010 5.170 18,434 +0.13(+2.58%)
Apr 22, 2024 5.090 5.210 4.990 5.040 12,926 -0.02(-0.40%)
Apr 19, 2024 4.900 5.560 4.900 5.060 52,330 -0.05(-0.98%)
Apr 18, 2024 5.510 5.930 4.780 5.110 55,712 -0.42(-7.59%)
Apr 17, 2024 6.090 6.240 5.500 5.530 70,091 -0.42(-7.06%)
Apr 16, 2024 6.100 6.190 5.760 5.950 28,605 -0.12(-1.98%)
Apr 15, 2024 5.660 6.250 5.220 6.070 125,719 +1.02(+20.20%)
Apr 12, 2024 6.080 6.230 4.700 5.050 164,083 -1.03(-16.94%)
Apr 11, 2024 6.200 6.610 6.070 6.080 42,964 -0.11(-1.78%)
Apr 10, 2024 7.060 7.080 6.020 6.190 121,923 -0.66(-9.64%)
Apr 09, 2024 6.490 7.100 6.300 6.850 130,843 +0.45(+7.03%)
Apr 08, 2024 6.050 6.890 6.050 6.400 67,108 +0.24(+3.90%)
Apr 05, 2024 5.870 7.200 5.870 6.160 225,175 +0.30(+5.12%)
Apr 04, 2024 5.380 6.150 5.260 5.860 120,716 +0.38(+6.93%)
Apr 03, 2024 4.790 6.490 4.480 5.480 639,386 +1.00(+22.32%)
Apr 02, 2024 4.480 4.870 4.200 4.480 183,585 +0.08(+1.82%)
Apr 01, 2024 3.970 4.630 3.918 4.400 256,863 +0.48(+12.24%)
Mar 28, 2024 4.000 3.950 3.950 3.920 80,255 +0.01(+0.26%)
Mar 27, 2024 4.100 4.100 3.870 3.910 133,791 -0.14(-3.46%)
Mar 26, 2024 4.020 4.050 3.850 4.050 101,753 +0.10(+2.53%)
Mar 25, 2024 3.840 4.172 3.730 3.950 80,265 +0.25(+6.76%)
Mar 22, 2024 4.000 4.270 3.550 3.700 121,300 -0.17(-4.39%)
Mar 21, 2024 4.170 4.500 3.770 3.870 114,953 -0.21(-5.15%)
Mar 20, 2024 4.250 4.490 4.010 4.080 93,130 -0.47(-10.33%)
Mar 19, 2024 3.270 4.750 3.251 4.550 667,202 +0.89(+24.32%)
Mar 18, 2024 5.150 5.380 3.250 3.660 285,783 -1.34(-26.80%)
Mar 15, 2024 4.130 5.000 4.010 5.000 238,046 +0.89(+21.65%)
Mar 14, 2024 5.890 6.410 4.010 4.110 254,875 -1.75(-29.86%)
Mar 13, 2024 7.290 7.560 5.810 5.860 248,178 -1.74(-22.89%)
Mar 12, 2024 7.750 8.600 7.500 7.600 172,609 +0.10(+1.33%)
Mar 11, 2024 8.790 9.600 7.000 7.500 221,821 -1.50(-16.67%)
Mar 08, 2024 7.760 9.881 7.760 9.000 431,285 +1.31(+17.04%)
Mar 07, 2024 10.00 11.46 6.700 7.690 661,002 -2.26(-22.71%)
Mar 06, 2024 8.850 10.00 8.610 9.950 537,821 +0.71(+7.68%)
Mar 05, 2024 9.570 9.920 8.000 9.240 739,133 +0.54(+6.21%)
Mar 04, 2024 6.000 10.00 6.000 8.700 2,547,628 +2.45(+39.20%)
Mar 01, 2024 4.710 8.800 4.640 6.250 6,171,907 +1.54(+32.70%)
Feb 29, 2024 4.130 5.910 3.560 4.710 8,026,223 +1.20(+34.19%)
Feb 28, 2024 1.260 4.000 1.210 3.510 2,785,742 +2.27(+183.06%)
Feb 27, 2024 1.210 1.260 1.170 1.240 13,996 -0.05(-3.55%)
Feb 26, 2024 1.250 1.286 1.190 1.286 16,936 +0.03(+2.03%)
Feb 23, 2024 1.250 1.270 1.200 1.260 30,187 +0.05(+4.13%)
Feb 22, 2024 1.220 1.280 1.200 1.210 9,656 -0.09(-6.92%)
Feb 21, 2024 1.230 1.330 1.220 1.300 13,463 +0.05(+4.00%)
Feb 20, 2024 1.260 1.350 1.200 1.250 40,955 -0.12(-8.76%)
Feb 16, 2024 1.400 1.435 1.220 1.370 38,919 +0.12(+9.60%)
Feb 15, 2024 1.280 1.500 1.250 1.250 20,448 -0.05(-3.85%)
Feb 14, 2024 1.361 1.460 1.250 1.300 17,756 -0.05(-3.70%)
Feb 13, 2024 1.280 1.590 1.270 1.350 28,799 +0.06(+4.65%)
Feb 12, 2024 1.320 1.500 1.160 1.290 22,952 -0.02(-1.53%)
Feb 09, 2024 1.450 1.489 1.260 1.310 35,085 -0.06(-4.55%)
Feb 08, 2024 1.160 1.372 1.150 1.372 6,854 +0.17(+14.37%)
Feb 07, 2024 1.350 1.350 1.140 1.200 10,059 -0.24(-16.67%)
Feb 06, 2024 1.500 1.500 1.350 1.440 22,239 -0.01(-0.35%)
Feb 05, 2024 1.140 1.730 1.140 1.445 46,342 +0.31(+26.75%)
Feb 02, 2024 1.300 1.300 1.140 1.140 12,782 -0.06(-5.00%)
Feb 01, 2024 1.230 1.340 1.190 1.200 14,844 +0.04(+3.45%)
Jan 31, 2024 1.301 1.301 1.120 1.160 17,688 -0.14(-10.77%)
Jan 30, 2024 1.430 1.430 1.080 1.300 20,143 +0.04(+3.17%)
Jan 29, 2024 1.440 1.440 1.219 1.260 5,580 -0.09(-6.67%)
Jan 26, 2024 1.270 1.370 1.270 1.350 2,890 +0.04(+3.05%)
Jan 25, 2024 1.450 1.450 1.280 1.310 10,106 -0.04(-2.96%)
Jan 24, 2024 1.480 1.480 1.290 1.350 26,518 -0.01(-0.74%)
Jan 23, 2024 1.440 1.480 1.300 1.360 12,250 -0.04(-2.86%)
Jan 22, 2024 1.390 1.530 1.260 1.400 27,878 +0.05(+3.94%)
Jan 19, 2024 1.450 1.470 1.300 1.347 31,236 -0.07(-5.15%)
Jan 18, 2024 1.450 1.470 1.300 1.420 10,525 -0.01(-0.70%)
Jan 17, 2024 1.710 1.710 1.380 1.430 24,351 -0.10(-6.41%)
Jan 16, 2024 1.390 1.528 1.170 1.528 24,202 +0.22(+16.64%)
Jan 12, 2024 1.230 1.410 1.230 1.310 22,021 +0.03(+2.34%)
Jan 11, 2024 1.390 1.500 1.270 1.280 16,712 -0.10(-7.25%)
Jan 10, 2024 1.500 1.732 1.290 1.380 35,547 -0.16(-10.39%)
Jan 09, 2024 1.520 1.620 1.520 1.540 8,336 -0.02(-1.28%)
Jan 08, 2024 1.690 1.800 1.545 1.560 57,549 -0.23(-12.85%)
Jan 05, 2024 1.970 1.970 1.720 1.790 92,830 -0.11(-5.79%)
Jan 04, 2024 1.690 2.050 1.690 1.900 262,001 +0.21(+12.43%)
Jan 03, 2024 1.790 1.850 1.600 1.690 21,293 -0.20(-10.58%)
Jan 02, 2024 1.850 2.080 1.720 1.890 44,274 +0.08(+4.39%)
Dec 29, 2023 1.730 1.910 1.710 1.811 19,164 -0.02(-1.06%)
Dec 28, 2023 1.860 1.980 1.710 1.830 17,030 +0.27(+17.31%)
Dec 27, 2023 2.090 2.180 1.530 1.560 81,801 -0.53(-25.36%)
Dec 26, 2023 2.290 2.420 2.060 2.090 15,517 -0.20(-8.53%)
Dec 22, 2023 2.330 2.450 2.250 2.285 14,646 +0.04(+1.56%)
Dec 21, 2023 2.290 2.510 2.210 2.250 38,495 +0.00(+0.00%)
Dec 20, 2023 2.520 2.590 2.250 2.250 36,364 -0.27(-10.71%)
Dec 19, 2023 2.500 2.661 2.500 2.520 20,530 +0.01(+0.40%)
Dec 18, 2023 2.620 2.620 2.319 2.510 98,391 +0.06(+2.45%)
Dec 15, 2023 2.210 2.680 2.155 2.450 179,040 +0.24(+10.86%)
Dec 14, 2023 2.180 2.320 2.100 2.210 26,114 +0.08(+3.76%)
Dec 13, 2023 2.260 2.260 2.080 2.130 82,993 -0.17(-7.39%)
Dec 12, 2023 2.210 2.300 2.090 2.300 87,553 +0.11(+5.02%)
Dec 11, 2023 2.190 2.300 2.097 2.190 45,691 +0.12(+5.80%)
Dec 08, 2023 2.090 2.210 1.990 2.070 56,640 +0.08(+4.02%)
Dec 07, 2023 1.970 2.280 1.819 1.990 34,889 +0.03(+1.53%)
Dec 06, 2023 1.800 2.050 1.800 1.960 19,938 +0.08(+4.26%)
Dec 05, 2023 1.990 2.110 1.740 1.880 94,910 +0.03(+1.62%)
Dec 04, 2023 2.250 2.400 1.610 1.850 76,050 -0.47(-20.26%)
Dec 01, 2023 2.180 2.440 2.050 2.320 102,551 +0.07(+3.11%)
Nov 30, 2023 2.560 2.720 2.010 2.250 229,871 -0.51(-18.48%)
Nov 29, 2023 1.920 3.480 1.810 2.760 2,975,512 +0.99(+55.93%)
Nov 28, 2023 1.470 2.120 1.250 1.770 750,664 +0.38(+27.34%)
Nov 27, 2023 1.220 1.390 1.100 1.390 52,364 +0.16(+13.01%)
Nov 24, 2023 1.040 1.230 1.010 1.230 17,818 +0.19(+18.27%)
Nov 22, 2023 0.9400 1.050 0.8900 1.040 25,207 +0.07(+7.22%)
Nov 21, 2023 0.9800 0.9800 0.7800 0.9700 38,512 -0.03(-3.00%)
Nov 20, 2023 0.9000 1.000 0.8501 1.000 11,290 +0.09(+9.89%)
Nov 17, 2023 0.9900 0.9900 0.7473 0.9100 29,767 -0.04(-4.21%)
Nov 16, 2023 1.020 1.020 0.9480 0.9500 4,004 -0.03(-2.71%)
Nov 15, 2023 1.000 1.020 0.9300 0.9765 958 +0.02(+2.57%)
Nov 14, 2023 0.9300 1.040 0.9300 0.9520 3,238 +0.03(+3.48%)
Nov 13, 2023 0.9400 0.9400 0.9000 0.9200 17,139 -0.02(-2.13%)
Nov 10, 2023 0.9600 0.9600 0.8300 0.9400 25,937 -0.01(-1.05%)
Nov 09, 2023 0.8700 0.9900 0.8200 0.9500 48,593 -0.03(-3.05%)
Nov 08, 2023 1.090 1.090 0.9799 0.9799 2,943 -0.05(-4.86%)
Nov 07, 2023 1.000 1.070 1.000 1.030 3,468 -0.02(-1.90%)
Nov 06, 2023 1.000 1.090 1.000 1.050 12,407 +0.00(+0.00%)
Nov 03, 2023 1.150 1.210 1.010 1.050 14,985 -0.17(-13.93%)
Nov 02, 2023 1.250 1.424 1.200 1.220 2,231 -0.03(-2.40%)
Nov 01, 2023 1.286 1.305 1.190 1.250 7,903 +0.03(+2.45%)
Oct 31, 2023 1.250 1.289 1.210 1.220 4,930 +0.02(+1.68%)
Oct 30, 2023 1.280 1.370 1.170 1.200 25,045 -0.20(-14.29%)
Oct 27, 2023 1.250 1.500 1.200 1.400 51,797 +0.27(+23.89%)
Oct 26, 2023 1.250 1.280 1.020 1.130 20,802 -0.17(-13.08%)
Oct 25, 2023 1.380 1.500 1.290 1.300 8,590 -0.27(-17.20%)
Oct 24, 2023 1.450 1.590 1.450 1.570 1,242 +0.02(+1.29%)
Oct 23, 2023 1.625 1.750 1.550 1.550 2,454 -0.12(-7.19%)
Oct 20, 2023 1.710 1.750 1.650 1.670 3,401 -0.07(-3.76%)
Oct 19, 2023 2.150 2.150 1.650 1.735 9,895 -0.29(-14.52%)
Oct 18, 2023 2.085 2.160 1.750 2.030 3,957 -0.01(-0.49%)
Oct 17, 2023 2.140 2.370 1.680 2.040 29,378 -0.21(-9.33%)
Oct 16, 2023 2.590 2.800 2.000 2.250 39,092 -0.15(-6.25%)
Oct 13, 2023 2.300 2.710 2.150 2.400 17,493 +0.09(+4.12%)
Oct 12, 2023 2.270 2.431 2.147 2.305 3,822 -0.09(-3.96%)
Oct 11, 2023 2.830 2.830 2.100 2.400 20,808 -0.52(-17.81%)
Oct 10, 2023 4.350 4.350 2.530 2.920 29,273 -1.10(-27.36%)
Oct 09, 2023 4.900 4.995 4.020 4.020 31,441 -0.86(-17.62%)
Oct 06, 2023 4.300 5.290 4.300 4.880 129,375 +0.58(+13.62%)
Oct 05, 2023 4.190 4.500 4.080 4.295 14,379 +0.17(+4.25%)
Oct 04, 2023 4.870 4.920 4.120 4.120 12,264 -0.17(-3.96%)
Oct 03, 2023 4.420 4.780 4.060 4.290 25,019 -0.51(-10.62%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.