Skip to main content

Medavail Hldg Inc (NQ: MDVL )

2.250 +0.010 (+0.45%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 2.300 2.398 2.250 2.250 3,964 +0.01(+0.45%)
Dec 07, 2023 2.280 2.424 2.240 2.240 2,336 -0.01(-0.44%)
Dec 06, 2023 2.450 2.700 2.180 2.250 4,439 -0.12(-5.06%)
Dec 05, 2023 2.292 2.500 2.292 2.370 3,130 +0.00(+0.00%)
Dec 04, 2023 2.680 2.940 2.350 2.370 7,436 -0.27(-10.23%)
Dec 01, 2023 2.370 2.750 2.300 2.640 15,330 +0.43(+19.45%)
Nov 30, 2023 2.061 2.431 2.061 2.210 6,049 +0.21(+10.23%)
Nov 29, 2023 2.120 2.300 1.910 2.005 18,705 -0.04(-2.20%)
Nov 28, 2023 2.190 2.450 1.920 2.050 13,796 +0.04(+1.99%)
Nov 27, 2023 2.260 2.260 2.010 2.010 4,398 -0.10(-4.74%)
Nov 24, 2023 2.120 2.120 2.100 2.110 8,000 -0.02(-0.94%)
Nov 22, 2023 2.320 2.360 2.111 2.130 5,835 -0.24(-10.13%)
Nov 21, 2023 2.400 3.150 2.285 2.370 7,427 +0.07(+3.04%)
Nov 20, 2023 2.940 2.940 2.300 2.300 11,108 -0.46(-16.67%)
Nov 17, 2023 2.300 3.410 2.200 2.760 24,190 +0.41(+17.45%)
Nov 16, 2023 2.010 2.420 2.010 2.350 3,057 +0.14(+6.33%)
Nov 15, 2023 2.370 2.419 2.110 2.210 8,164 -0.14(-5.96%)
Nov 14, 2023 2.400 2.400 2.350 2.350 9,573 -0.38(-13.92%)
Nov 13, 2023 3.090 3.090 2.660 2.730 2,235 -0.28(-9.30%)
Nov 10, 2023 2.980 3.630 2.980 3.010 16,137 +0.41(+15.98%)
Nov 09, 2023 3.400 3.400 2.575 2.595 6,835 -0.70(-21.36%)
Nov 08, 2023 3.650 3.650 3.300 3.300 2,475 -0.37(-10.08%)
Nov 07, 2023 4.190 4.190 3.670 3.670 3,307 -0.02(-0.68%)
Nov 06, 2023 4.040 4.390 3.695 3.695 2,234 -0.16(-4.03%)
Nov 03, 2023 4.390 4.390 3.600 3.850 1,297 -0.34(-8.11%)
Nov 02, 2023 4.190 4.190 4.190 4.190 468 -0.01(-0.24%)
Oct 31, 2023 4.200 256 -0.21(-4.76%)
Oct 30, 2023 4.250 4.410 4.200 4.410 1,135 -0.19(-4.13%)
Oct 27, 2023 4.130 4.742 4.130 4.600 1,455 +0.40(+9.52%)
Oct 25, 2023 4.200 240 -0.03(-0.63%)
Oct 23, 2023 4.227 142 +0.03(+0.64%)
Oct 20, 2023 4.200 4.200 4.200 4.200 1,397 -0.42(-9.09%)
Oct 17, 2023 4.620 165 -0.00(-0.00%)
Oct 16, 2023 5.600 5.600 4.620 4.620 2,444 -0.98(-17.50%)
Oct 12, 2023 5.600 224 -0.40(-6.67%)
Oct 11, 2023 6.100 6.100 6.000 6.000 2,831 -0.41(-6.40%)
Oct 06, 2023 6.410 71 -0.01(-0.16%)
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.