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

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
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 (%)
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.