-
5 DAY PERFORMANCE
-33.33% -
1 MONTH PERFORMANCE
-14.29% -
3 MONTH PERFORMANCE
-40.00% -
6 MONTH PERFORMANCE
-50.00% -
YEAR-TO-DATE PERFORMANCE
-31.19% -
1 YEAR PERFORMANCE
-53.85%
NorthView Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/11/2024 | $0.07 | $0.06 (-23.08%) | $0.07 | $0.05 | 1,735 | $69.98 M |
| 08/30/2024 | $0.07 | $0.09 (25.87%) | $0.09 | $0.07 | 900 | $69.92 M |
| 08/28/2024 | $0.00 | $0.07 (0%) | $0.00 | $0.00 | 36,496 | $69.92 M |
| 08/27/2024 | $0.07 | $0.09 (28.57%) | $0.09 | $0.07 | 36,496 | $69.92 M |
| 08/23/2024 | $0.07 | $0.09 (28.57%) | $0.09 | $0.07 | 300 | $69.92 M |
| 08/21/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 500 | $69.92 M |
| 08/20/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 300 | $69.92 M |
| 08/19/2024 | $0.07 | $0.09 (28.39%) | $0.09 | $0.07 | 10,638 | $69.92 M |
| 08/15/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 65,404 | |
| 08/09/2024 | $0.07 | $0.07 (-1.41%) | $0.07 | $0.07 | 46,240 | |
| 08/07/2024 | $0.08 | $0.08 (0.13%) | $0.10 | $0.08 | 10,032 | |
| 08/02/2024 | $0.08 | $0.08 (0.13%) | $0.09 | $0.08 | 8,603 | |
| 07/26/2024 | $0.10 | $0.07 (-28.9%) | $0.10 | $0.07 | 3,372 | |
| 07/24/2024 | $0.08 | $0.07 (-11.5%) | $0.09 | $0.07 | 68,600 | |
| 07/23/2024 | $0.07 | $0.07 (1.43%) | $0.10 | $0.07 | 10,713 | |
| 07/22/2024 | $0.07 | $0.09 (26.62%) | $0.09 | $0.07 | 3,571 | |
| 07/18/2024 | $0.08 | $0.08 (-2.5%) | $0.08 | $0.08 | 5,630 | $69.31 M |
| 07/17/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.07 | 15,629 | |
| 07/16/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1,200 | |
| 07/15/2024 | $0.07 | $0.09 (24.65%) | $0.09 | $0.07 | 10,100 | $69.31 M |
| 07/12/2024 | $0.09 | $0.09 (-1.52%) | $0.09 | $0.09 | 5,105 | |
| 07/11/2024 | $0.07 | $0.09 (28.21%) | $0.09 | $0.07 | 80,818 | $69.31 M |
| 07/10/2024 | $0.07 | $0.07 (-0.43%) | $0.09 | $0.05 | 353,362 | |
| 07/09/2024 | $0.08 | $0.07 (-5.46%) | $0.12 | $0.07 | 199,880 | |
| 07/08/2024 | $0.12 | $0.08 (-30.43%) | $0.12 | $0.08 | 402,226 | |
| 07/05/2024 | $0.11 | $0.11 (0.09%) | $0.12 | $0.10 | 65,221 | |
| 06/28/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 562 | |
| 06/26/2024 | $0.16 | $0.10 (-37.42%) | $0.16 | $0.10 | 1,581 | |
| 06/25/2024 | $0.13 | $0.16 (23.08%) | $0.16 | $0.13 | 1,100 | |
| 06/20/2024 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.08 | 31,689 | |
| 06/18/2024 | $0.10 | $0.10 (-5%) | $0.11 | $0.08 | 54,472 | |
| 06/17/2024 | $0.10 | $0.11 (5%) | $0.11 | $0.10 | 1,819 | |
| 06/13/2024 | $0.10 | $0.11 (9.9%) | $0.11 | $0.10 | 2,562 | |
| 06/12/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 797 |