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 (%)
Mar 31, 2023 0.3191 0.3195 0.2700 0.2866 74,925 -0.02(-5.91%)
Mar 30, 2023 0.2500 0.3199 0.2500 0.3046 121,437 +0.04(+14.08%)
Mar 29, 2023 0.2510 0.2900 0.2500 0.2670 172,670 +0.01(+2.81%)
Mar 28, 2023 0.2588 0.2940 0.2584 0.2597 103,276 -0.01(-2.95%)
Mar 27, 2023 0.2731 0.2980 0.2600 0.2676 107,369 -0.01(-5.11%)
Mar 24, 2023 0.3046 0.3047 0.2510 0.2820 95,136 -0.02(-5.53%)
Mar 23, 2023 0.2917 0.3180 0.2900 0.2985 28,668 +0.00(+0.84%)
Mar 22, 2023 0.2921 0.3100 0.2912 0.2960 31,389 -0.01(-3.86%)
Mar 21, 2023 0.3008 0.3277 0.2910 0.3079 51,644 -0.00(-0.65%)
Mar 20, 2023 0.3143 0.3579 0.2950 0.3099 88,919 -0.02(-6.09%)
Mar 17, 2023 0.3400 0.3400 0.2930 0.3300 60,646 +0.00(+0.79%)
Mar 16, 2023 0.3450 0.3700 0.3200 0.3274 83,114 -0.00(-1.36%)
Mar 15, 2023 0.3351 0.3500 0.3261 0.3319 86,664 +0.00(+0.51%)
Mar 14, 2023 0.3361 0.3700 0.3218 0.3302 43,635 +0.01(+3.19%)
Mar 13, 2023 0.3150 0.3307 0.3100 0.3200 38,198 -0.00(-1.08%)
Mar 10, 2023 0.3200 0.3399 0.3165 0.3235 34,766 +0.00(+0.40%)
Mar 09, 2023 0.3500 0.3544 0.3221 0.3222 45,942 -0.02(-6.55%)
Mar 08, 2023 0.3380 0.3533 0.3201 0.3448 32,044 +0.02(+7.75%)
Mar 07, 2023 0.3200 0.3377 0.3200 0.3200 30,663 +0.01(+1.59%)
Mar 06, 2023 0.3200 0.3258 0.3100 0.3150 154,439 -0.01(-3.31%)
Mar 03, 2023 0.3511 0.3687 0.3122 0.3258 91,961 -0.04(-10.00%)
Mar 02, 2023 0.3590 0.3700 0.3450 0.3620 39,217 -0.00(-0.39%)
Mar 01, 2023 0.3700 0.3800 0.3600 0.3634 34,661 -0.01(-2.21%)
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%)
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.