Skip to main content

Medavail Hldg Inc (NQ: MDVL )

5.712 -0.608 (-9.62%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2023 6.010 6.458 6.010 6.316 1,192 +0.09(+1.38%)
Sep 19, 2023 6.820 6.820 6.230 6.230 790 -0.74(-10.68%)
Sep 18, 2023 6.900 7.100 6.767 6.975 1,712 -0.29(-3.93%)
Sep 15, 2023 7.490 7.490 7.260 7.260 1,672 -0.34(-4.47%)
Sep 14, 2023 7.390 7.800 7.090 7.600 3,670 -0.61(-7.43%)
Sep 13, 2023 8.741 8.741 8.190 8.210 3,321 -0.59(-6.70%)
Sep 08, 2023 8.800 557 +0.19(+2.19%)
Sep 07, 2023 8.200 8.830 8.200 8.611 4,963 +0.39(+4.76%)
Sep 06, 2023 7.700 8.350 7.700 8.220 5,178 +0.42(+5.38%)
Sep 05, 2023 7.100 8.514 7.100 7.800 7,438 +0.20(+2.63%)
Sep 01, 2023 8.000 8.100 7.500 7.600 4,619 -0.85(-10.06%)
Aug 30, 2023 8.450 574 -0.02(-0.24%)
Aug 29, 2023 8.640 8.640 8.470 8.470 1,965 -0.14(-1.63%)
Aug 28, 2023 8.500 9.010 8.490 8.610 5,335 +0.39(+4.74%)
Aug 25, 2023 8.220 8.220 8.220 8.220 556 -0.43(-4.94%)
Aug 24, 2023 8.300 8.647 8.300 8.647 888 +0.46(+5.58%)
Aug 23, 2023 8.300 10.00 8.040 8.190 14,434 +0.44(+5.68%)
Aug 22, 2023 8.310 8.410 7.410 7.750 7,496 -0.22(-2.82%)
Aug 21, 2023 8.100 8.150 7.900 7.975 2,848 -0.33(-3.92%)
Aug 18, 2023 8.700 8.700 8.190 8.300 5,965 -0.72(-7.98%)
Aug 17, 2023 9.400 9.710 8.500 9.020 12,240 -0.59(-6.09%)
Aug 16, 2023 10.57 10.57 9.400 9.605 16,240 -1.15(-10.73%)
Aug 15, 2023 11.75 12.28 10.00 10.76 15,824 -1.23(-10.26%)
Aug 14, 2023 12.18 12.21 11.57 11.99 6,709 +0.08(+0.67%)
Aug 11, 2023 11.69 12.26 11.60 11.91 10,400 +0.31(+2.67%)
Aug 10, 2023 10.89 12.65 10.89 11.60 10,886 +0.99(+9.33%)
Aug 09, 2023 10.77 10.77 9.750 10.61 3,769 -0.23(-2.11%)
Aug 08, 2023 9.610 11.95 9.521 10.84 27,336 +0.89(+8.93%)
Aug 07, 2023 10.77 10.77 9.090 9.950 20,802 -1.02(-9.30%)
Aug 04, 2023 10.70 11.00 10.36 10.97 7,816 +0.32(+3.00%)
Aug 03, 2023 10.80 11.08 10.56 10.65 6,017 -0.97(-8.35%)
Aug 02, 2023 11.56 12.60 10.83 11.62 9,968 +0.50(+4.50%)
Aug 01, 2023 14.10 14.50 11.07 11.12 13,615 +10.82(+3606.67%)
Jul 31, 2023 0.3000 0.3300 0.2850 0.3000 985,525 +0.02(+7.14%)
Jul 28, 2023 0.3000 0.3000 0.2798 0.2800 37,222 -0.01(-2.34%)
Jul 27, 2023 0.3000 0.3000 0.2850 0.2867 66,752 -0.01(-4.11%)
Jul 26, 2023 0.3000 0.3030 0.2701 0.2990 73,629 +0.02(+6.79%)
Jul 25, 2023 0.2908 0.3099 0.2800 0.2800 52,584 -0.01(-3.78%)
Jul 24, 2023 0.2900 0.3099 0.2843 0.2910 19,520 +0.00(+0.34%)
Jul 21, 2023 0.2849 0.3132 0.2750 0.2900 27,596 +0.01(+3.57%)
Jul 20, 2023 0.2651 0.3119 0.2600 0.2800 25,155 +0.01(+2.04%)
Jul 19, 2023 0.2795 0.2806 0.2650 0.2744 21,460 -0.00(-1.12%)
Jul 18, 2023 0.3100 0.3391 0.2507 0.2775 120,807 -0.01(-3.07%)
Jul 17, 2023 0.2717 0.3193 0.2552 0.2863 50,126 +0.01(+5.37%)
Jul 14, 2023 0.2900 0.2999 0.2717 0.2717 54,505 -0.02(-7.11%)
Jul 13, 2023 0.2500 0.2980 0.2500 0.2925 115,236 +0.04(+17.00%)
Jul 12, 2023 0.2465 0.2588 0.2465 0.2500 22,401 +0.00(+1.63%)
Jul 11, 2023 0.2390 0.2590 0.2390 0.2460 7,553 +0.00(+1.40%)
Jul 10, 2023 0.2337 0.2568 0.2337 0.2426 12,383 +0.00(+1.08%)
Jul 07, 2023 0.2400 0.2410 0.2335 0.2400 23,728 +0.00(+1.18%)
Jul 06, 2023 0.2353 0.2555 0.2353 0.2372 16,070 -0.00(-1.58%)
Jul 05, 2023 0.2449 0.2559 0.2410 0.2410 111,902 -0.00(-1.63%)
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.