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

Medavail Hldg Inc (NQ: MDVL )

N/A 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 (%)
Feb 28, 2023 0.4000 0.4000 0.3598 0.3716 65,627 -0.00(-0.72%)
Feb 27, 2023 0.3200 0.3772 0.3199 0.3743 88,957 +0.05(+16.97%)
Feb 24, 2023 0.3274 0.3300 0.3101 0.3200 31,785 -0.02(-5.19%)
Feb 23, 2023 0.3293 0.3703 0.3100 0.3375 277,859 +0.01(+2.49%)
Feb 22, 2023 0.3011 0.3331 0.3001 0.3293 32,947 +0.02(+7.97%)
Feb 21, 2023 0.3210 0.3299 0.3000 0.3050 63,695 -0.01(-1.61%)
Feb 17, 2023 0.3493 0.3493 0.3100 0.3100 29,222 -0.03(-7.52%)
Feb 16, 2023 0.3280 0.3604 0.3200 0.3352 36,733 +0.03(+8.13%)
Feb 15, 2023 0.3405 0.3405 0.3100 0.3100 42,738 -0.01(-4.41%)
Feb 14, 2023 0.3022 0.3498 0.3022 0.3243 66,948 -0.00(-0.22%)
Feb 13, 2023 0.3268 0.3646 0.2950 0.3250 84,649 -0.00(-0.73%)
Feb 10, 2023 0.3593 0.3593 0.3092 0.3274 48,523 -0.00(-0.61%)
Feb 09, 2023 0.3500 0.3664 0.3232 0.3294 96,541 -0.03(-8.14%)
Feb 08, 2023 0.3845 0.3994 0.3500 0.3586 162,931 -0.03(-6.86%)
Feb 07, 2023 0.4251 0.4251 0.3595 0.3850 174,022 +0.01(+1.32%)
Feb 06, 2023 0.3900 0.3900 0.3634 0.3800 64,431 +0.01(+1.88%)
Feb 03, 2023 0.4000 0.4009 0.3600 0.3730 143,830 -0.01(-1.87%)
Feb 02, 2023 0.4145 0.4145 0.3620 0.3801 145,008 +0.02(+5.00%)
Feb 01, 2023 0.3900 0.4199 0.3600 0.3620 148,478 -0.03(-7.18%)
Jan 31, 2023 0.4300 0.4499 0.3827 0.3900 175,704 -0.02(-5.91%)
Jan 30, 2023 0.4632 0.4800 0.3800 0.4145 221,316 -0.06(-13.19%)
Jan 27, 2023 0.4840 0.4900 0.4530 0.4775 187,682 -0.02(-3.14%)
Jan 26, 2023 0.5000 0.5081 0.4601 0.4930 1,871,153 +0.00(+0.80%)
Jan 25, 2023 0.4802 0.5331 0.4700 0.4891 52,016 -0.00(-0.29%)
Jan 24, 2023 0.5400 0.5898 0.4900 0.4905 44,891 -0.04(-7.45%)
Jan 23, 2023 0.5500 0.5500 0.5001 0.5300 24,456 +0.01(+2.12%)
Jan 20, 2023 0.5251 0.6104 0.4600 0.5190 164,333 +0.02(+3.78%)
Jan 19, 2023 0.5471 0.5486 0.4710 0.5001 156,811 -0.02(-4.71%)
Jan 18, 2023 0.5800 0.6200 0.5167 0.5248 52,302 -0.06(-9.80%)
Jan 17, 2023 0.6090 0.6200 0.5800 0.5818 74,630 +0.00(+0.31%)
Jan 13, 2023 0.6000 0.6400 0.5727 0.5800 103,585 -0.01(-1.86%)
Jan 12, 2023 0.5420 0.6300 0.5299 0.5910 214,623 +0.05(+9.46%)
Jan 11, 2023 0.5300 0.5499 0.4929 0.5399 115,991 +0.02(+4.77%)
Jan 10, 2023 0.4900 0.5397 0.4799 0.5153 121,061 +0.04(+8.67%)
Jan 09, 2023 0.5125 0.5500 0.4501 0.4742 515,800 -0.08(-14.56%)
Jan 06, 2023 0.3100 0.6729 0.3100 0.5550 4,646,207 +0.25(+80.19%)
Jan 05, 2023 0.3077 0.3200 0.2710 0.3080 178,164 +0.01(+2.12%)
Jan 04, 2023 0.2769 0.3077 0.2769 0.3016 29,145 +0.01(+3.32%)
Jan 03, 2023 0.2828 0.3094 0.2717 0.2919 57,663 -0.01(-2.64%)
Dec 30, 2022 0.3300 0.3300 0.2662 0.2998 122,475 +0.03(+11.04%)
Dec 29, 2022 0.2410 0.2700 0.2410 0.2700 51,838 +0.03(+11.80%)
Dec 28, 2022 0.2500 0.3300 0.2410 0.2415 220,186 -0.01(-3.67%)
Dec 27, 2022 0.2550 0.2756 0.2500 0.2507 46,196 -0.01(-3.58%)
Dec 23, 2022 0.2700 0.2950 0.2410 0.2600 170,039 -0.01(-3.06%)
Dec 22, 2022 0.2880 0.3150 0.2610 0.2682 97,509 -0.02(-6.87%)
Dec 21, 2022 0.2922 0.3123 0.2810 0.2880 42,727 -0.01(-4.60%)
Dec 20, 2022 0.3200 0.3280 0.2810 0.3019 223,802 -0.02(-6.13%)
Dec 19, 2022 0.3100 0.3390 0.3100 0.3216 107,679 +0.00(+0.34%)
Dec 16, 2022 0.3260 0.3305 0.3100 0.3205 110,652 -0.01(-2.88%)
Dec 15, 2022 0.3430 0.3571 0.3260 0.3300 41,092 -0.01(-2.94%)
Dec 14, 2022 0.3653 0.3850 0.3219 0.3400 135,796 -0.02(-5.84%)
Dec 13, 2022 0.3997 0.3998 0.3610 0.3611 86,478 -0.02(-4.97%)
Dec 12, 2022 0.3834 0.3999 0.3700 0.3800 58,697 +0.01(+2.51%)
Dec 09, 2022 0.4000 0.4000 0.3600 0.3707 85,348 -0.03(-7.33%)
Dec 08, 2022 0.4000 0.4000 0.3800 0.4000 87,036 +0.01(+2.56%)
Dec 07, 2022 0.3906 0.3999 0.3800 0.3900 48,370 -0.00(-0.15%)
Dec 06, 2022 0.4000 0.4000 0.3850 0.3906 23,464 -0.00(-1.14%)
Dec 05, 2022 0.4047 0.4399 0.3801 0.3951 74,549 -0.02(-5.93%)
Dec 02, 2022 0.4400 0.4400 0.4025 0.4200 54,372 +0.00(+0.45%)
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.