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 (%)
Oct 29, 2021 125.50 129.00 125.41 127.00 969 -0.50(-0.39%)
Oct 28, 2021 127.00 129.00 120.00 127.50 1,728 +0.00(+0.00%)
Oct 27, 2021 131.50 132.75 127.50 127.50 1,257 -5.00(-3.77%)
Oct 26, 2021 134.50 131.50 132.50 1,928 +0.00(+0.00%)
Oct 25, 2021 129.00 134.00 127.50 132.50 2,092 +3.50(+2.71%)
Oct 22, 2021 138.50 138.75 126.00 129.00 5,416 -10.50(-7.53%)
Oct 21, 2021 140.50 143.50 137.00 139.50 1,486 -2.00(-1.41%)
Oct 20, 2021 144.00 144.41 139.00 141.50 1,172 -0.50(-0.35%)
Oct 19, 2021 137.00 144.00 137.00 142.00 2,248 +5.50(+4.03%)
Oct 18, 2021 143.00 143.00 134.50 136.50 1,749 -3.50(-2.50%)
Oct 15, 2021 145.00 145.00 135.00 140.00 3,703 -3.00(-2.10%)
Oct 14, 2021 144.50 147.00 139.50 143.00 1,815 +0.00(+0.00%)
Oct 13, 2021 140.50 147.34 140.00 143.00 2,151 +1.50(+1.06%)
Oct 12, 2021 140.00 145.00 137.00 141.50 1,919 +1.00(+0.71%)
Oct 11, 2021 135.00 142.00 133.93 140.50 2,200 +5.50(+4.07%)
Oct 08, 2021 138.00 138.00 132.50 135.00 2,964 -2.00(-1.46%)
Oct 07, 2021 136.50 142.50 133.75 137.00 2,759 +1.50(+1.11%)
Oct 06, 2021 142.50 142.50 133.00 135.50 4,835 -9.00(-6.23%)
Oct 05, 2021 151.50 151.64 142.00 144.50 4,172 -1.00(-0.69%)
Oct 04, 2021 152.50 152.50 143.50 145.50 3,432 -8.50(-5.52%)
Oct 01, 2021 148.00 163.00 143.00 154.00 6,981 +8.00(+5.48%)
Sep 30, 2021 144.50 149.00 143.50 146.00 1,804 +2.00(+1.39%)
Sep 29, 2021 152.50 152.50 143.50 144.00 6,858 -7.00(-4.64%)
Sep 28, 2021 158.50 160.00 150.00 151.00 5,534 -8.50(-5.33%)
Sep 27, 2021 161.50 165.50 158.00 159.50 3,691 +0.00(+0.00%)
Sep 24, 2021 162.50 165.26 156.50 159.50 4,261 -5.50(-3.33%)
Sep 23, 2021 159.50 173.00 159.50 165.00 7,100 +5.50(+3.45%)
Sep 22, 2021 164.50 166.50 158.50 159.50 2,684 -5.00(-3.04%)
Sep 21, 2021 160.50 165.50 153.00 164.50 9,294 +5.00(+3.13%)
Sep 20, 2021 167.50 167.75 156.00 159.50 7,177 -11.00(-6.45%)
Sep 17, 2021 182.50 182.50 165.50 170.50 15,291 -14.50(-7.84%)
Sep 16, 2021 174.50 194.00 167.50 185.00 64,675 +21.50(+13.15%)
Sep 15, 2021 159.00 165.50 154.00 163.50 48,721 +5.00(+3.15%)
Sep 14, 2021 168.50 172.00 155.00 158.50 5,854 -9.50(-5.65%)
Sep 13, 2021 171.00 171.75 161.81 168.00 3,783 -2.00(-1.18%)
Sep 10, 2021 178.00 180.55 170.00 170.00 5,395 -7.50(-4.23%)
Sep 09, 2021 169.50 182.00 156.50 177.50 7,881 +7.00(+4.11%)
Sep 08, 2021 179.50 179.50 164.75 170.50 5,383 -3.50(-2.01%)
Sep 07, 2021 195.00 204.00 171.50 174.00 17,835 -21.50(-11.00%)
Sep 03, 2021 180.00 199.50 177.66 195.50 20,007 +19.00(+10.76%)
Sep 02, 2021 176.00 181.00 167.50 176.50 10,009 +2.00(+1.15%)
Sep 01, 2021 170.00 175.00 160.50 174.50 11,588 +7.50(+4.49%)
Aug 31, 2021 161.50 174.00 160.14 167.00 17,390 +7.00(+4.38%)
Aug 30, 2021 158.00 170.78 154.00 160.00 24,058 +5.50(+3.56%)
Aug 27, 2021 153.50 157.50 141.00 154.50 14,951 +0.00(+0.00%)
Aug 26, 2021 161.50 166.00 153.50 154.50 8,501 -6.50(-4.04%)
Aug 25, 2021 157.50 172.50 156.52 161.00 22,801 +5.00(+3.21%)
Aug 24, 2021 154.00 159.50 150.00 156.00 9,217 +1.50(+0.97%)
Aug 23, 2021 150.00 156.50 148.38 154.50 16,482 +6.50(+4.39%)
Aug 20, 2021 146.00 152.00 145.33 148.00 7,387 +0.50(+0.34%)
Aug 19, 2021 152.00 155.00 143.00 147.50 14,617 -5.50(-3.59%)
Aug 18, 2021 157.00 164.00 150.50 153.00 18,693 -1.50(-0.97%)
Aug 17, 2021 153.50 157.50 145.50 154.50 19,845 -3.50(-2.22%)
Aug 16, 2021 168.00 169.50 147.00 158.00 22,511 -14.50(-8.41%)
Aug 13, 2021 183.00 183.00 153.50 172.50 66,265 -5.50(-3.09%)
Aug 12, 2021 242.50 250.00 174.00 178.00 64,667 -197.50(-52.60%)
Aug 11, 2021 390.00 390.00 367.50 375.50 1,885 -10.00(-2.59%)
Aug 10, 2021 421.00 424.25 377.00 385.50 980 -34.00(-8.10%)
Aug 09, 2021 429.00 429.00 411.50 419.50 120 -11.50(-2.67%)
Aug 06, 2021 425.00 435.00 416.50 431.00 332 +7.50(+1.77%)
Aug 05, 2021 409.50 428.00 400.00 423.50 838 +12.00(+2.92%)
Aug 04, 2021 404.00 418.00 402.50 411.50 736 +1.00(+0.24%)
Aug 03, 2021 418.50 418.50 403.00 410.50 246 -10.00(-2.38%)
Aug 02, 2021 430.00 433.50 410.00 420.50 581 -1.50(-0.36%)
Jul 30, 2021 451.50 467.86 422.00 422.00 1,027 -35.50(-7.76%)
Jul 29, 2021 455.50 462.50 442.00 457.50 331 +5.00(+1.10%)
Jul 28, 2021 448.50 457.00 442.50 452.50 406 +6.50(+1.46%)
Jul 27, 2021 463.50 463.50 440.50 446.00 353 -16.50(-3.57%)
Jul 26, 2021 461.50 473.00 458.50 462.50 611 -2.00(-0.43%)
Jul 23, 2021 468.00 490.00 462.50 464.50 251 -19.50(-4.03%)
Jul 22, 2021 511.50 517.00 470.00 484.00 1,141 -28.50(-5.56%)
Jul 21, 2021 505.00 518.00 492.50 512.50 1,067 +13.00(+2.60%)
Jul 20, 2021 473.00 502.75 468.00 499.50 2,849 +29.50(+6.28%)
Jul 19, 2021 472.00 484.50 450.50 470.00 2,668 -8.00(-1.67%)
Jul 16, 2021 477.00 502.17 462.00 478.00 638 +3.00(+0.63%)
Jul 15, 2021 468.50 479.50 459.50 475.00 907 +6.50(+1.39%)
Jul 14, 2021 462.50 475.50 456.00 468.50 1,630 +11.00(+2.40%)
Jul 13, 2021 490.00 499.50 454.00 457.50 1,566 -32.50(-6.63%)
Jul 12, 2021 530.00 545.00 482.00 490.00 4,401 -42.00(-7.89%)
Jul 09, 2021 549.50 558.00 521.00 532.00 664 -14.00(-2.56%)
Jul 08, 2021 545.00 558.00 540.75 546.00 320 -5.50(-1.00%)
Jul 07, 2021 568.00 572.00 546.00 551.50 364 -11.50(-2.04%)
Jul 06, 2021 585.50 585.50 560.00 563.00 829 -25.50(-4.33%)
Jul 02, 2021 600.50 612.50 587.00 588.50 492 -10.00(-1.67%)
Jul 01, 2021 612.50 619.00 588.50 598.50 425 -14.00(-2.29%)
Jun 30, 2021 589.50 619.50 573.00 612.50 1,105 +20.00(+3.38%)
Jun 29, 2021 623.00 643.00 586.50 592.50 895 -30.50(-4.90%)
Jun 28, 2021 670.00 684.75 609.50 623.00 1,773 -51.00(-7.57%)
Jun 25, 2021 715.00 729.50 661.50 674.00 27,310 -36.00(-5.07%)
Jun 24, 2021 703.50 719.50 698.50 710.00 2,406 +8.50(+1.21%)
Jun 23, 2021 700.00 714.50 676.50 701.50 1,479 +1.50(+0.21%)
Jun 22, 2021 699.50 700.00 671.75 700.00 1,585 +0.00(+0.00%)
Jun 21, 2021 697.00 701.00 672.50 700.00 1,832 +10.00(+1.45%)
Jun 18, 2021 694.50 698.00 684.25 690.00 1,458 -8.00(-1.15%)
Jun 17, 2021 681.50 700.00 680.50 698.00 1,542 +7.00(+1.01%)
Jun 16, 2021 699.50 700.00 674.50 691.00 1,365 -8.50(-1.22%)
Jun 15, 2021 694.50 700.00 687.50 699.50 804 +5.00(+0.72%)
Jun 14, 2021 700.00 700.00 670.50 694.50 1,134 -5.50(-0.79%)
Jun 11, 2021 699.50 700.00 694.50 700.00 791 +0.00(+0.00%)
Jun 10, 2021 687.00 700.00 681.50 700.00 571 +13.00(+1.89%)
Jun 09, 2021 671.50 687.00 670.25 687.00 673 +12.50(+1.85%)
Jun 08, 2021 679.00 681.50 659.50 674.50 1,071 -1.50(-0.22%)
Jun 07, 2021 675.50 688.50 644.00 676.00 1,670 -0.50(-0.07%)
Jun 04, 2021 676.50 684.50 664.25 676.50 509 +2.00(+0.30%)
Jun 03, 2021 675.00 695.00 646.00 674.50 708 -14.00(-2.03%)
Jun 02, 2021 615.00 689.50 615.00 688.50 1,146 +39.50(+6.09%)
Jun 01, 2021 648.50 649.00 623.50 649.00 141 +7.00(+1.09%)
May 28, 2021 624.00 642.00 605.50 642.00 406 -6.50(-1.00%)
May 27, 2021 603.50 663.00 595.50 648.50 452 +45.50(+7.55%)
May 26, 2021 569.50 613.00 569.00 603.00 327 +30.50(+5.33%)
May 25, 2021 565.50 579.50 565.50 572.50 151 -6.50(-1.12%)
May 24, 2021 585.50 593.00 574.00 579.00 238 -6.00(-1.03%)
May 21, 2021 574.00 590.50 555.50 585.00 605 +21.00(+3.72%)
May 20, 2021 575.00 598.00 555.00 564.00 505 -8.50(-1.48%)
May 19, 2021 598.50 614.50 560.50 572.50 650 -26.50(-4.42%)
May 18, 2021 570.00 680.00 570.00 599.00 1,006 +34.00(+6.02%)
May 17, 2021 565.50 574.00 550.00 565.00 140 -2.50(-0.44%)
May 14, 2021 545.50 572.50 545.50 567.50 570 +24.50(+4.51%)
May 13, 2021 570.00 572.00 535.00 543.00 564 -32.00(-5.57%)
May 12, 2021 583.00 593.00 562.50 575.00 590 -25.00(-4.17%)
May 11, 2021 600.00 617.00 590.00 600.00 286 -26.00(-4.15%)
May 10, 2021 668.00 668.00 620.00 626.00 670 -49.00(-7.26%)
May 07, 2021 643.50 682.00 643.50 675.00 785 +24.00(+3.69%)
May 06, 2021 625.50 651.00 625.50 651.00 801 -2.00(-0.31%)
May 05, 2021 655.50 670.50 643.00 653.00 658 -2.50(-0.38%)
May 04, 2021 656.50 677.00 650.00 655.50 232 -24.00(-3.53%)
May 03, 2021 675.00 698.00 665.00 679.50 1,539 +6.50(+0.97%)
Apr 30, 2021 658.00 676.50 656.50 673.00 946 +10.00(+1.51%)
Apr 29, 2021 664.50 670.00 652.00 663.00 215 -1.50(-0.23%)
Apr 28, 2021 664.50 664.50 661.00 664.50 39 -2.00(-0.30%)
Apr 27, 2021 656.00 666.50 651.00 666.50 174 +10.00(+1.52%)
Apr 26, 2021 654.00 656.50 644.00 656.50 113 +6.50(+1.00%)
Apr 23, 2021 649.50 673.00 644.00 650.00 510 +2.50(+0.39%)
Apr 22, 2021 667.00 667.00 634.00 647.50 1,317 -19.50(-2.92%)
Apr 21, 2021 643.00 682.25 640.50 667.00 485 +22.50(+3.49%)
Apr 20, 2021 662.00 662.00 640.00 644.50 552 -26.50(-3.95%)
Apr 19, 2021 665.50 677.50 645.48 671.00 350 -1.50(-0.22%)
Apr 16, 2021 680.00 699.00 662.00 672.50 526 -5.50(-0.81%)
Apr 15, 2021 662.00 716.00 659.25 678.00 450 +18.00(+2.73%)
Apr 14, 2021 681.50 681.50 660.00 660.00 157 -17.00(-2.51%)
Apr 13, 2021 673.50 689.50 657.00 677.00 572 +4.50(+0.67%)
Apr 12, 2021 687.50 687.50 648.00 672.50 599 +23.00(+3.54%)
Apr 09, 2021 649.50 673.50 640.50 649.50 454 -1.50(-0.23%)
Apr 08, 2021 657.00 663.50 643.00 651.00 988 -15.50(-2.33%)
Apr 07, 2021 703.50 711.00 649.00 666.50 734 -33.00(-4.72%)
Apr 06, 2021 717.50 732.50 693.50 699.50 903 -11.50(-1.62%)
Apr 05, 2021 728.00 728.00 697.00 711.00 217 +3.50(+0.49%)
Apr 01, 2021 707.50 710.50 675.00 707.50 472 +7.50(+1.07%)
Mar 31, 2021 680.50 706.50 675.50 700.00 1,426 +22.50(+3.32%)
Mar 30, 2021 675.50 686.50 663.00 677.50 613 -1.00(-0.15%)
Mar 29, 2021 705.00 741.50 678.00 678.50 1,132 -34.00(-4.77%)
Mar 26, 2021 745.00 745.00 701.08 712.50 322 -24.00(-3.26%)
Mar 25, 2021 740.00 752.00 731.00 736.50 760 -15.00(-2.00%)
Mar 24, 2021 744.00 779.00 732.50 751.50 801 +3.50(+0.47%)
Mar 23, 2021 745.00 764.00 743.50 748.00 3,139 -9.50(-1.25%)
Mar 22, 2021 757.00 796.50 745.00 757.50 3,493 -2.50(-0.33%)
Mar 19, 2021 759.00 796.00 759.00 760.00 3,960 -8.00(-1.04%)
Mar 18, 2021 784.00 807.00 737.00 768.00 3,147 -27.50(-3.46%)
Mar 17, 2021 801.50 820.50 770.00 795.50 3,814 -7.50(-0.93%)
Mar 16, 2021 790.00 837.00 783.50 803.00 1,117 +13.00(+1.65%)
Mar 15, 2021 797.50 817.00 787.50 790.00 969 +0.00(+0.00%)
Mar 12, 2021 803.50 809.50 776.50 790.00 1,158 -8.50(-1.06%)
Mar 11, 2021 754.00 813.50 724.50 798.50 1,631 +47.50(+6.32%)
Mar 10, 2021 765.50 793.46 732.50 751.00 1,288 +5.00(+0.67%)
Mar 09, 2021 707.00 779.88 701.00 746.00 1,556 +43.50(+6.19%)
Mar 08, 2021 662.00 723.00 662.00 702.50 1,960 +47.00(+7.17%)
Mar 05, 2021 708.50 708.50 602.00 655.50 2,778 -48.00(-6.82%)
Mar 04, 2021 767.50 791.00 687.50 703.50 1,295 -75.50(-9.69%)
Mar 03, 2021 784.50 784.50 749.50 779.00 619 -2.50(-0.32%)
Mar 02, 2021 756.50 802.50 750.50 781.50 1,459 +15.00(+1.96%)
Mar 01, 2021 720.50 767.00 693.00 766.50 3,142 +72.00(+10.37%)
Feb 26, 2021 715.00 715.00 677.75 694.50 764 -26.50(-3.68%)
Feb 25, 2021 724.50 741.50 700.50 721.00 1,181 -1.00(-0.14%)
Feb 24, 2021 747.50 773.50 722.00 722.00 3,023 -28.00(-3.73%)
Feb 23, 2021 790.50 850.00 743.00 750.00 2,075 -107.50(-12.54%)
Feb 22, 2021 765.00 874.00 750.00 857.50 3,963 +89.00(+11.58%)
Feb 19, 2021 768.50 832.50 768.00 768.50 1,958 -12.00(-1.54%)
Feb 18, 2021 791.00 800.00 745.50 780.50 2,141 -25.00(-3.10%)
Feb 17, 2021 708.00 836.50 705.50 805.50 13,513 +93.00(+13.05%)
Feb 16, 2021 725.00 731.50 700.00 712.50 3,220 -19.00(-2.60%)
Feb 12, 2021 717.50 732.00 696.00 731.50 1,136 +13.50(+1.88%)
Feb 11, 2021 700.00 722.50 689.00 718.00 2,779 +47.50(+7.08%)
Feb 10, 2021 684.50 693.50 636.50 670.50 3,984 -34.00(-4.83%)
Feb 09, 2021 786.00 797.00 670.00 704.50 27,229 +54.50(+8.38%)
Feb 08, 2021 645.00 661.00 645.00 650.00 1,035 +6.50(+1.01%)
Feb 05, 2021 646.00 662.00 640.00 643.50 1,396 -2.50(-0.39%)
Feb 04, 2021 650.00 660.66 631.50 646.00 1,644 -8.00(-1.22%)
Feb 03, 2021 650.00 718.00 640.50 654.00 5,880 +4.00(+0.62%)
Feb 02, 2021 662.50 675.00 638.00 650.00 1,229 -0.50(-0.08%)
Feb 01, 2021 622.00 661.50 612.50 650.50 980 +25.00(+4.00%)
Jan 29, 2021 674.00 686.50 605.95 625.50 1,238 -51.50(-7.61%)
Jan 28, 2021 701.50 771.50 640.00 677.00 6,050 -21.50(-3.08%)
Jan 27, 2021 675.00 721.00 645.00 698.50 2,819 +3.50(+0.50%)
Jan 26, 2021 685.00 708.50 675.00 695.00 421 +10.00(+1.46%)
Jan 25, 2021 715.00 715.00 672.50 685.00 395 -23.00(-3.25%)
Jan 22, 2021 691.00 723.75 691.00 708.00 586 +15.50(+2.24%)
Jan 21, 2021 703.50 703.50 672.00 692.50 106 -10.00(-1.42%)
Jan 20, 2021 704.00 735.00 690.50 702.50 317 +2.00(+0.29%)
Jan 19, 2021 677.00 707.50 673.75 700.50 394 +8.00(+1.16%)
Jan 15, 2021 712.50 728.00 687.23 692.50 196 -17.00(-2.40%)
Jan 14, 2021 742.50 742.50 691.00 709.50 709 -28.00(-3.80%)
Jan 13, 2021 723.00 750.00 659.48 737.50 1,205 +10.00(+1.37%)
Jan 12, 2021 692.50 727.50 690.00 727.50 827 +32.00(+4.60%)
Jan 11, 2021 647.50 697.50 636.00 695.50 932 +38.50(+5.86%)
Jan 08, 2021 650.00 680.00 640.50 657.00 592 +5.00(+0.77%)
Jan 07, 2021 666.50 687.50 635.00 652.00 2,006 -11.50(-1.73%)
Jan 06, 2021 733.50 749.50 649.50 663.50 1,895 -61.00(-8.42%)
Jan 05, 2021 730.00 737.50 721.00 724.50 1,224 -9.00(-1.23%)
Jan 04, 2021 756.50 762.50 721.00 733.50 872 -19.00(-2.52%)
Dec 31, 2020 752.50 752.50 752.50 1,591 -12.00(-1.57%)
Dec 30, 2020 753.00 793.00 747.25 764.50 1,591 +20.50(+2.76%)
Dec 29, 2020 700.00 787.50 698.50 744.00 3,948 +50.50(+7.28%)
Dec 28, 2020 700.00 709.75 687.50 693.50 300 -4.50(-0.64%)
Dec 24, 2020 700.50 710.00 695.00 698.00 630 -2.00(-0.29%)
Dec 23, 2020 697.50 714.50 695.50 700.00 1,148 +2.50(+0.36%)
Dec 22, 2020 681.00 701.00 672.50 697.50 1,108 +22.50(+3.33%)
Dec 21, 2020 650.00 688.65 650.00 675.00 864 +6.00(+0.90%)
Dec 18, 2020 669.00 692.00 669.00 669.00 1,250 -35.50(-5.04%)
Dec 17, 2020 652.50 707.50 647.50 704.50 1,342 +57.50(+8.89%)
Dec 16, 2020 646.00 661.88 643.00 647.00 888 -3.00(-0.46%)
Dec 15, 2020 622.00 669.00 609.10 650.00 1,259 +24.00(+3.83%)
Dec 14, 2020 627.50 632.00 600.00 626.00 1,570 +14.00(+2.29%)
Dec 11, 2020 620.00 624.00 600.00 612.00 814 +6.00(+0.99%)
Dec 10, 2020 606.00 630.50 600.00 606.00 813 -19.00(-3.04%)
Dec 09, 2020 618.00 648.00 600.00 625.00 1,008 +6.00(+0.97%)
Dec 08, 2020 699.50 699.50 601.00 619.00 463 -11.00(-1.75%)
Dec 07, 2020 691.00 712.50 600.50 630.00 1,460 -64.50(-9.29%)
Dec 04, 2020 697.50 700.00 648.50 694.50 806 +12.50(+1.83%)
Dec 03, 2020 643.00 695.50 643.00 682.00 636 +57.00(+9.12%)
Dec 02, 2020 902.00 902.00 603.00 625.00 3,270 -277.00(-30.71%)
Dec 01, 2020 866.00 950.00 850.50 902.00 642 +32.00(+3.68%)
Nov 30, 2020 1040 1040 851.50 870.00 1,113 -10.00(-1.14%)
Nov 27, 2020 765.50 885.50 740.00 880.00 1,118 +141.50(+19.16%)
Nov 25, 2020 610.00 740.00 600.25 738.50 1,092 +128.50(+21.07%)
Nov 24, 2020 573.50 612.50 570.00 610.00 1,067 +30.50(+5.26%)
Nov 23, 2020 625.00 650.00 568.00 579.50 768 +9.50(+1.67%)
Nov 20, 2020 477.50 643.80 464.62 570.00 1,224 +120.00(+26.67%)
Nov 19, 2020 494.50 518.00 450.00 450.00 2,072 -119.00(-20.91%)
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.