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 (%)
Dec 29, 2023 4.420 4.739 4.375 4.490 6,461 +0.09(+2.05%)
Dec 28, 2023 4.440 4.840 4.300 4.400 11,729 -0.55(-11.11%)
Dec 27, 2023 4.850 4.992 4.850 4.950 6,417 +0.14(+2.91%)
Dec 26, 2023 4.650 4.950 4.200 4.810 10,694 +0.17(+3.66%)
Dec 22, 2023 5.720 5.720 4.610 4.640 37,874 -0.86(-15.64%)
Dec 21, 2023 5.690 5.990 4.760 5.500 40,302 -0.45(-7.56%)
Dec 20, 2023 4.900 7.491 4.850 5.950 224,419 +1.15(+23.96%)
Dec 19, 2023 3.720 5.550 3.340 4.800 194,861 +1.24(+34.83%)
Dec 18, 2023 2.360 3.560 2.340 3.560 70,369 +1.25(+54.11%)
Dec 15, 2023 2.390 2.390 2.230 2.310 5,184 -0.08(-3.34%)
Dec 14, 2023 2.390 2.390 2.310 2.390 1,642 +0.00(+0.00%)
Dec 13, 2023 2.300 2.390 2.300 2.390 1,042 +0.13(+5.75%)
Dec 12, 2023 2.180 2.300 2.180 2.260 862 -0.05(-2.23%)
Dec 11, 2023 2.250 2.312 2.200 2.312 6,044 +0.06(+2.74%)
Dec 08, 2023 2.300 2.398 2.250 2.250 3,964 +0.01(+0.45%)
Dec 07, 2023 2.280 2.424 2.240 2.240 2,336 -0.01(-0.44%)
Dec 06, 2023 2.450 2.700 2.180 2.250 4,439 -0.12(-5.06%)
Dec 05, 2023 2.292 2.500 2.292 2.370 3,130 +0.00(+0.00%)
Dec 04, 2023 2.680 2.940 2.350 2.370 7,436 -0.27(-10.23%)
Dec 01, 2023 2.370 2.750 2.300 2.640 15,330 +0.43(+19.45%)
Nov 30, 2023 2.061 2.431 2.061 2.210 6,049 +0.21(+10.23%)
Nov 29, 2023 2.120 2.300 1.910 2.005 18,705 -0.04(-2.20%)
Nov 28, 2023 2.190 2.450 1.920 2.050 13,796 +0.04(+1.99%)
Nov 27, 2023 2.260 2.260 2.010 2.010 4,398 -0.10(-4.74%)
Nov 24, 2023 2.120 2.120 2.100 2.110 8,000 -0.02(-0.94%)
Nov 22, 2023 2.320 2.360 2.111 2.130 5,835 -0.24(-10.13%)
Nov 21, 2023 2.400 3.150 2.285 2.370 7,427 +0.07(+3.04%)
Nov 20, 2023 2.940 2.940 2.300 2.300 11,108 -0.46(-16.67%)
Nov 17, 2023 2.300 3.410 2.200 2.760 24,190 +0.41(+17.45%)
Nov 16, 2023 2.010 2.420 2.010 2.350 3,057 +0.14(+6.33%)
Nov 15, 2023 2.370 2.419 2.110 2.210 8,164 -0.14(-5.96%)
Nov 14, 2023 2.400 2.400 2.350 2.350 9,573 -0.38(-13.92%)
Nov 13, 2023 3.090 3.090 2.660 2.730 2,235 -0.28(-9.30%)
Nov 10, 2023 2.980 3.630 2.980 3.010 16,137 +0.41(+15.98%)
Nov 09, 2023 3.400 3.400 2.575 2.595 6,835 -0.70(-21.36%)
Nov 08, 2023 3.650 3.650 3.300 3.300 2,475 -0.37(-10.08%)
Nov 07, 2023 4.190 4.190 3.670 3.670 3,307 -0.02(-0.68%)
Nov 06, 2023 4.040 4.390 3.695 3.695 2,234 -0.16(-4.03%)
Nov 03, 2023 4.390 4.390 3.600 3.850 1,297 -0.34(-8.11%)
Nov 02, 2023 4.190 4.190 4.190 4.190 468 -0.01(-0.24%)
Oct 31, 2023 4.200 256 -0.21(-4.76%)
Oct 30, 2023 4.250 4.410 4.200 4.410 1,135 -0.19(-4.13%)
Oct 27, 2023 4.130 4.742 4.130 4.600 1,455 +0.40(+9.52%)
Oct 25, 2023 4.200 240 -0.03(-0.63%)
Oct 23, 2023 4.227 142 +0.03(+0.64%)
Oct 20, 2023 4.200 4.200 4.200 4.200 1,397 -0.42(-9.09%)
Oct 17, 2023 4.620 165 -0.00(-0.00%)
Oct 16, 2023 5.600 5.600 4.620 4.620 2,444 -0.98(-17.50%)
Oct 12, 2023 5.600 224 -0.40(-6.67%)
Oct 11, 2023 6.100 6.100 6.000 6.000 2,831 -0.41(-6.40%)
Oct 06, 2023 6.410 71 -0.01(-0.16%)
Oct 05, 2023 6.420 6.420 6.420 6.420 225 +0.42(+7.00%)
Sep 28, 2023 6.000 63 +0.31(+5.49%)
Sep 27, 2023 5.700 5.700 5.688 5.688 355 -0.46(-7.52%)
Sep 26, 2023 6.190 6.200 6.150 6.150 652 +0.32(+5.55%)
Sep 25, 2023 6.055 6.055 5.827 5.827 589 -0.42(-6.78%)
Sep 22, 2023 6.250 6.250 6.250 6.250 391 +0.26(+4.34%)
Sep 21, 2023 6.000 6.000 5.593 5.990 4,805 -0.33(-5.16%)
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 -3.88(-25.87%)
Jul 31, 2023 15.00 16.50 14.25 15.00 19,710 +1.00(+7.14%)
Jul 28, 2023 15.00 15.00 13.99 14.00 744 -0.34(-2.34%)
Jul 27, 2023 15.00 15.00 14.25 14.34 1,335 -0.61(-4.11%)
Jul 26, 2023 15.00 15.15 13.51 14.95 1,472 +0.95(+6.79%)
Jul 25, 2023 14.54 15.49 14.00 14.00 1,051 -0.55(-3.78%)
Jul 24, 2023 14.50 15.49 14.21 14.55 390 +0.05(+0.34%)
Jul 21, 2023 14.24 15.66 13.75 14.50 551 +0.50(+3.57%)
Jul 20, 2023 13.26 15.60 13.00 14.00 503 +0.28(+2.04%)
Jul 19, 2023 13.97 14.03 13.25 13.72 429 -0.15(-1.12%)
Jul 18, 2023 15.50 16.95 12.54 13.88 2,416 -0.44(-3.07%)
Jul 17, 2023 13.59 15.96 12.76 14.31 1,002 +0.73(+5.37%)
Jul 14, 2023 14.50 14.99 13.59 13.59 1,090 -1.04(-7.11%)
Jul 13, 2023 12.50 14.90 12.50 14.62 2,304 +2.12(+17.00%)
Jul 12, 2023 12.32 12.94 12.32 12.50 448 +0.20(+1.63%)
Jul 11, 2023 11.95 12.95 11.95 12.30 151 +0.17(+1.40%)
Jul 10, 2023 11.69 12.84 11.69 12.13 247 +0.13(+1.08%)
Jul 07, 2023 12.00 12.05 11.68 12.00 474 +0.14(+1.18%)
Jul 06, 2023 11.77 12.78 11.77 11.86 321 -0.19(-1.58%)
Jul 05, 2023 12.24 12.79 12.05 12.05 2,238 -0.20(-1.63%)
Jul 03, 2023 12.06 14.47 12.06 12.25 602 -0.01(-0.04%)
Jun 30, 2023 12.50 12.50 11.75 12.26 1,858 +0.26(+2.17%)
Jun 29, 2023 12.55 12.55 11.59 11.99 1,261 -0.86(-6.65%)
Jun 28, 2023 13.50 13.79 12.85 12.85 566 -0.53(-3.93%)
Jun 27, 2023 13.47 13.69 13.00 13.38 345 -0.08(-0.59%)
Jun 26, 2023 13.45 13.79 13.03 13.46 468 +0.01(+0.04%)
Jun 23, 2023 14.50 15.50 13.45 13.45 1,504 -0.57(-4.03%)
Jun 22, 2023 13.90 15.99 13.90 14.02 580 -0.66(-4.50%)
Jun 21, 2023 14.76 15.23 13.75 14.68 309 -0.08(-0.58%)
Jun 20, 2023 14.00 16.00 14.00 14.76 763 +0.21(+1.41%)
Jun 16, 2023 15.27 15.27 14.00 14.55 1,371 -0.71(-4.68%)
Jun 15, 2023 14.99 15.72 14.62 15.27 1,033 +5.77(+60.74%)
May 08, 2023 9.735 9.975 8.625 9.500 1,148 +0.00(+0.00%)
May 05, 2023 10.00 10.00 9.245 9.500 810 +0.10(+1.01%)
May 04, 2023 10.77 10.77 7.840 9.405 3,386 +0.69(+7.98%)
May 03, 2023 9.540 9.725 8.320 8.710 4,119 -1.01(-10.39%)
May 02, 2023 9.655 10.45 8.055 9.720 8,207 -0.26(-2.61%)
May 01, 2023 9.940 10.50 9.400 9.980 1,950 -0.27(-2.63%)
Apr 28, 2023 11.49 11.99 9.000 10.25 5,192 -0.63(-5.83%)
Apr 27, 2023 10.39 11.99 10.36 10.88 1,420 +0.17(+1.59%)
Apr 26, 2023 13.00 12.89 5.190 10.71 10,704 -2.18(-16.91%)
Apr 25, 2023 12.84 13.48 11.28 12.89 1,404 -0.56(-4.16%)
Apr 24, 2023 13.08 14.40 12.69 13.46 794 -0.54(-3.89%)
Apr 21, 2023 14.95 14.95 13.28 14.00 100 -0.34(-2.37%)
Apr 20, 2023 16.00 16.00 13.02 14.34 319 -0.05(-0.38%)
Apr 19, 2023 15.00 15.26 13.75 14.39 1,083 -0.55(-3.71%)
Apr 18, 2023 14.94 15.46 13.75 14.95 1,195 +1.24(+9.08%)
Apr 17, 2023 15.39 16.50 13.59 13.71 3,722 -0.37(-2.59%)
Apr 14, 2023 17.50 18.75 13.01 14.07 9,975 -2.43(-14.73%)
Apr 13, 2023 13.50 19.30 12.87 16.50 16,269 +3.75(+29.41%)
Apr 12, 2023 13.25 13.64 12.50 12.75 667 -0.50(-3.77%)
Apr 11, 2023 13.51 14.00 12.00 13.25 2,979 -0.29(-2.14%)
Apr 10, 2023 15.00 15.00 13.53 13.54 216 -0.66(-4.61%)
Apr 06, 2023 13.50 15.00 13.47 14.20 256 +0.67(+4.95%)
Apr 05, 2023 12.90 14.50 12.50 13.53 1,642 -0.12(-0.92%)
Apr 04, 2023 14.27 14.42 13.05 13.65 1,211 -0.71(-4.94%)
Apr 03, 2023 14.18 15.00 13.75 14.36 892 +0.03(+0.21%)
Mar 31, 2023 15.96 15.97 13.50 14.33 1,498 -0.90(-5.91%)
Mar 30, 2023 12.50 15.99 12.50 15.23 2,428 +1.88(+14.08%)
Mar 29, 2023 12.55 14.50 12.50 13.35 3,453 +0.37(+2.81%)
Mar 28, 2023 12.94 14.70 12.92 12.98 2,065 -0.40(-2.95%)
Mar 27, 2023 13.65 14.90 13.00 13.38 2,147 -0.72(-5.11%)
Mar 24, 2023 15.23 15.23 12.55 14.10 1,902 -0.83(-5.53%)
Mar 23, 2023 14.59 15.90 14.50 14.93 573 +0.12(+0.84%)
Mar 22, 2023 14.61 15.50 14.56 14.80 627 -0.59(-3.86%)
Mar 21, 2023 15.04 16.39 14.55 15.39 1,032 -0.10(-0.65%)
Mar 20, 2023 15.71 17.89 14.75 15.49 1,778 -1.01(-6.09%)
Mar 17, 2023 17.00 17.00 14.65 16.50 1,212 +0.13(+0.79%)
Mar 16, 2023 17.25 18.50 16.00 16.37 1,662 -0.22(-1.36%)
Mar 15, 2023 16.75 17.50 16.30 16.59 1,733 +0.08(+0.51%)
Mar 14, 2023 16.80 18.50 16.09 16.51 872 +0.51(+3.19%)
Mar 13, 2023 15.75 16.54 15.50 16.00 763 -0.18(-1.08%)
Mar 10, 2023 16.00 17.00 15.82 16.18 695 +0.07(+0.40%)
Mar 09, 2023 17.50 17.72 16.11 16.11 918 -1.13(-6.55%)
Mar 08, 2023 16.90 17.66 16.00 17.24 640 +1.24(+7.75%)
Mar 07, 2023 16.00 16.89 16.00 16.00 613 +0.25(+1.59%)
Mar 06, 2023 16.00 16.29 15.50 15.75 3,088 -0.54(-3.31%)
Mar 03, 2023 17.55 18.43 15.61 16.29 1,839 -1.81(-10.00%)
Mar 02, 2023 17.95 18.50 17.25 18.10 784 -0.07(-0.39%)
Mar 01, 2023 18.50 19.00 18.00 18.17 693 -0.41(-2.21%)
Feb 28, 2023 20.00 20.00 17.99 18.58 1,312 -0.14(-0.72%)
Feb 27, 2023 16.00 18.86 15.99 18.71 1,779 +2.71(+16.97%)
Feb 24, 2023 16.37 16.50 15.51 16.00 635 -0.88(-5.19%)
Feb 23, 2023 16.46 18.52 15.50 16.88 5,557 +0.41(+2.49%)
Feb 22, 2023 15.05 16.66 15.01 16.46 658 +1.21(+7.97%)
Feb 21, 2023 16.05 16.50 15.00 15.25 1,273 -0.25(-1.61%)
Feb 17, 2023 17.46 17.46 15.50 15.50 584 -1.26(-7.52%)
Feb 16, 2023 16.40 18.02 16.00 16.76 734 +1.26(+8.13%)
Feb 15, 2023 17.02 17.02 15.50 15.50 854 -0.71(-4.41%)
Feb 14, 2023 15.11 17.49 15.11 16.21 1,338 -0.04(-0.22%)
Feb 13, 2023 16.34 18.23 14.75 16.25 1,692 -0.12(-0.73%)
Feb 10, 2023 17.96 17.96 15.46 16.37 970 -0.10(-0.61%)
Feb 09, 2023 17.50 18.32 16.16 16.47 1,930 -1.46(-8.14%)
Feb 08, 2023 19.23 19.97 17.50 17.93 3,258 -1.32(-6.86%)
Feb 07, 2023 21.25 21.25 17.98 19.25 3,480 +0.25(+1.32%)
Feb 06, 2023 19.50 19.50 18.17 19.00 1,288 +0.35(+1.88%)
Feb 03, 2023 20.00 20.05 18.00 18.65 2,876 -0.36(-1.87%)
Feb 02, 2023 20.73 20.73 18.10 19.00 2,900 +0.90(+5.00%)
Feb 01, 2023 19.50 21.00 18.00 18.10 2,969 -1.40(-7.18%)
Jan 31, 2023 21.50 22.50 19.14 19.50 3,514 -1.23(-5.91%)
Jan 30, 2023 23.16 24.00 19.00 20.73 4,426 -3.15(-13.19%)
Jan 27, 2023 24.20 24.50 22.65 23.88 3,753 -0.77(-3.14%)
Jan 26, 2023 25.00 25.41 23.00 24.65 37,423 +0.20(+0.80%)
Jan 25, 2023 24.01 26.66 23.50 24.45 1,040 -0.07(-0.29%)
Jan 24, 2023 27.00 29.49 24.50 24.52 897 -1.98(-7.45%)
Jan 23, 2023 27.50 27.50 25.00 26.50 489 +0.55(+2.12%)
Jan 20, 2023 26.25 30.52 23.00 25.95 3,286 +0.95(+3.78%)
Jan 19, 2023 27.36 27.43 23.55 25.00 3,136 -1.23(-4.71%)
Jan 18, 2023 29.00 31.00 25.84 26.24 1,046 -2.85(-9.80%)
Jan 17, 2023 30.45 31.00 29.00 29.09 1,492 +0.09(+0.31%)
Jan 13, 2023 30.00 32.00 28.64 29.00 2,071 -0.55(-1.86%)
Jan 12, 2023 27.10 31.50 26.50 29.55 4,292 +2.55(+9.46%)
Jan 11, 2023 26.50 27.50 24.64 27.00 2,319 +1.23(+4.77%)
Jan 10, 2023 24.50 26.98 24.00 25.77 2,421 +2.05(+8.67%)
Jan 09, 2023 25.62 27.50 22.50 23.71 10,316 -4.04(-14.56%)
Jan 06, 2023 15.50 33.65 15.50 27.75 92,924 +12.35(+80.19%)
Jan 05, 2023 15.38 16.00 13.55 15.40 3,563 +0.32(+2.12%)
Jan 04, 2023 13.85 15.38 13.85 15.08 582 +0.48(+3.32%)
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.