Skip to main content

Medavail Hldg Inc (NQ: MDVL )

0.2799 +0.0388 (+16.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 0.2529 0.3200 0.2436 0.2799 259,082 +0.04(+16.09%)
May 31, 2023 0.2297 0.2490 0.2280 0.2411 73,333 +0.01(+6.45%)
May 30, 2023 0.2300 0.2300 0.2200 0.2265 11,348 +0.00(+1.57%)
May 26, 2023 0.2100 0.2230 0.2100 0.2230 21,886 +0.01(+6.19%)
May 25, 2023 0.2288 0.2288 0.2080 0.2100 42,876 -0.01(-4.50%)
May 24, 2023 0.2195 0.2207 0.2000 0.2199 53,717 +0.01(+4.71%)
May 23, 2023 0.2180 0.2300 0.2100 0.2100 27,330 -0.00(-0.05%)
May 22, 2023 0.2300 0.2400 0.2100 0.2101 112,830 -0.02(-7.53%)
May 19, 2023 0.2344 0.2344 0.2200 0.2272 28,740 -0.01(-3.20%)
May 18, 2023 0.2319 0.2500 0.2100 0.2347 97,871 +0.00(+1.21%)
May 17, 2023 0.2214 0.2600 0.2214 0.2319 139,543 +0.02(+10.32%)
May 16, 2023 0.2520 0.2520 0.2100 0.2102 67,635 -0.04(-15.92%)
May 15, 2023 0.2200 0.3000 0.1980 0.2500 295,459 +0.04(+19.05%)
May 12, 2023 0.2179 0.2179 0.1950 0.2100 60,073 -0.00(-0.05%)
May 11, 2023 0.2100 0.2149 0.1900 0.2101 27,850 +0.02(+7.74%)
May 10, 2023 0.1900 0.2032 0.1890 0.1950 167,072 +0.02(+8.33%)
May 09, 2023 0.1827 0.1827 0.1781 0.1800 21,894 -0.01(-5.26%)
May 08, 2023 0.1947 0.1995 0.1725 0.1900 57,416 +0.00(+0.00%)
May 05, 2023 0.2000 0.2000 0.1849 0.1900 40,505 +0.00(+1.01%)
May 04, 2023 0.2153 0.2153 0.1568 0.1881 169,303 +0.01(+7.98%)
May 03, 2023 0.1908 0.1945 0.1664 0.1742 205,956 -0.02(-10.39%)
May 02, 2023 0.1931 0.2089 0.1611 0.1944 410,350 -0.01(-2.61%)
May 01, 2023 0.1988 0.2100 0.1880 0.1996 97,516 -0.01(-2.63%)
Apr 28, 2023 0.2298 0.2399 0.1800 0.2050 259,637 -0.01(-5.83%)
Apr 27, 2023 0.2079 0.2399 0.2072 0.2177 71,014 +0.00(+1.59%)
Apr 26, 2023 0.2600 0.2579 0.1038 0.2143 535,243 -0.04(-16.91%)
Apr 25, 2023 0.2568 0.2696 0.2256 0.2579 70,235 -0.01(-4.16%)
Apr 24, 2023 0.2616 0.2880 0.2538 0.2691 39,736 -0.01(-3.89%)
Apr 21, 2023 0.2989 0.2989 0.2656 0.2800 5,021 -0.01(-2.37%)
Apr 20, 2023 0.3200 0.3200 0.2603 0.2868 15,964 -0.00(-0.38%)
Apr 19, 2023 0.3000 0.3052 0.2750 0.2879 54,183 -0.01(-3.71%)
Apr 18, 2023 0.2987 0.3093 0.2750 0.2990 59,764 +0.02(+9.08%)
Apr 17, 2023 0.3079 0.3300 0.2718 0.2741 186,131 -0.01(-2.59%)
Apr 14, 2023 0.3500 0.3750 0.2601 0.2814 498,761 -0.05(-14.73%)
Apr 13, 2023 0.2700 0.3860 0.2574 0.3300 813,467 +0.08(+29.41%)
Apr 12, 2023 0.2650 0.2729 0.2500 0.2550 33,364 -0.01(-3.77%)
Apr 11, 2023 0.2701 0.2800 0.2400 0.2650 148,999 -0.01(-2.14%)
Apr 10, 2023 0.3000 0.3000 0.2706 0.2708 10,809 -0.01(-4.61%)
Apr 06, 2023 0.2700 0.3000 0.2695 0.2839 12,807 +0.01(+4.95%)
Apr 05, 2023 0.2580 0.2900 0.2500 0.2705 82,121 -0.00(-0.92%)
Apr 04, 2023 0.2854 0.2884 0.2610 0.2730 60,596 -0.01(-4.94%)
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.