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

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
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 (%)
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.