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

Medavail Hldg Inc (NQ: MDVL )

1.800 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Jan 30, 2024 3.250 496 +0.44(+15.66%)
Jan 29, 2024 3.050 3.050 2.740 2.810 1,319 -0.22(-7.29%)
Jan 26, 2024 2.875 3.031 2.760 3.031 3,613 +0.27(+9.82%)
Jan 25, 2024 2.750 2.808 2.750 2.760 1,231 +0.01(+0.36%)
Jan 24, 2024 3.060 3.330 2.750 2.750 4,215 -0.25(-8.49%)
Jan 23, 2024 3.200 3.200 2.775 3.005 2,894 -0.13(-4.15%)
Jan 22, 2024 2.900 3.135 2.860 3.135 9,340 +0.07(+2.12%)
Jan 19, 2024 3.070 3.070 3.070 3.070 454 -0.01(-0.33%)
Jan 18, 2024 3.081 3.081 3.080 3.080 683 -0.00(-0.06%)
Jan 17, 2024 3.070 3.242 2.890 3.082 13,195 -0.18(-5.46%)
Jan 16, 2024 3.450 3.565 3.260 3.260 2,980 -0.39(-10.68%)
Jan 12, 2024 3.668 3.668 3.638 3.650 1,281 -0.04(-1.08%)
Jan 11, 2024 3.560 3.690 3.500 3.690 2,916 +0.11(+3.07%)
Jan 10, 2024 3.830 3.950 3.550 3.580 6,792 -0.42(-10.39%)
Jan 09, 2024 4.140 4.210 3.995 3.995 2,826 +0.03(+0.86%)
Jan 08, 2024 3.693 4.540 3.670 3.961 21,947 -0.02(-0.48%)
Jan 05, 2024 3.780 3.980 3.510 3.980 6,070 +0.10(+2.71%)
Jan 04, 2024 4.300 4.300 3.728 3.875 13,894 -0.43(-9.89%)
Jan 03, 2024 4.420 4.726 4.300 4.300 24,571 -0.18(-4.02%)
Jan 02, 2024 4.490 4.881 4.314 4.480 3,477 -0.01(-0.22%)
Dec 29, 2023 4.420 4.739 4.375 4.490 6,461 +0.09(+2.05%)
Dec 28, 2023 4.440 4.840 4.300 4.400 11,729 -0.55(-11.11%)
Dec 27, 2023 4.850 4.992 4.850 4.950 6,417 +0.14(+2.91%)
Dec 26, 2023 4.650 4.950 4.200 4.810 10,694 +0.17(+3.66%)
Dec 22, 2023 5.720 5.720 4.610 4.640 37,874 -0.86(-15.64%)
Dec 21, 2023 5.690 5.990 4.760 5.500 40,302 -0.45(-7.56%)
Dec 20, 2023 4.900 7.491 4.850 5.950 224,419 +1.15(+23.96%)
Dec 19, 2023 3.720 5.550 3.340 4.800 194,861 +1.24(+34.83%)
Dec 18, 2023 2.360 3.560 2.340 3.560 70,369 +1.25(+54.11%)
Dec 15, 2023 2.390 2.390 2.230 2.310 5,184 -0.08(-3.34%)
Dec 14, 2023 2.390 2.390 2.310 2.390 1,642 +0.00(+0.00%)
Dec 13, 2023 2.300 2.390 2.300 2.390 1,042 +0.13(+5.75%)
Dec 12, 2023 2.180 2.300 2.180 2.260 862 -0.05(-2.23%)
Dec 11, 2023 2.250 2.312 2.200 2.312 6,044 +0.06(+2.74%)
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%)
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.