Trxade Health Inc (NQ: MEDS )

10.24 +0.69 (+7.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.64 41.09 38.29 38.95 1,500 -2.18(-5.30%)
May 28, 2020 40.76 41.85 39.24 41.13 826 +0.44(+1.07%)
May 27, 2020 42.22 42.22 40.33 40.69 2,646 -0.21(-0.52%)
May 26, 2020 41.93 42.29 40.69 40.90 2,311 -0.66(-1.59%)
May 22, 2020 43.02 43.60 41.05 41.56 3,069 -1.67(-3.87%)
May 21, 2020 42.51 43.74 41.56 43.23 796 +0.15(+0.34%)
May 20, 2020 42.94 43.60 41.71 43.09 1,062 -0.29(-0.67%)
May 19, 2020 42.87 44.40 42.87 43.38 2,867 +0.00(+0.00%)
May 18, 2020 44.76 44.76 42.94 43.38 3,165 -0.54(-1.24%)
May 15, 2020 43.81 44.25 42.78 43.92 2,986 +0.15(+0.33%)
May 14, 2020 41.63 44.47 39.96 43.78 5,407 +0.40(+0.92%)
May 13, 2020 43.74 44.61 40.76 43.38 4,111 +0.29(+0.67%)
May 12, 2020 44.90 44.98 42.29 43.09 3,830 -2.40(-5.27%)
May 11, 2020 46.25 46.25 42.72 45.49 8,249 -0.80(-1.72%)
May 08, 2020 45.05 46.86 44.03 46.28 3,894 -0.22(-0.48%)
May 07, 2020 45.78 46.50 42.87 46.50 6,603 +0.15(+0.31%)
May 06, 2020 53.19 53.19 40.18 46.36 18,497 -7.12(-13.32%)
May 05, 2020 55.08 57.33 52.68 53.48 6,554 -1.63(-2.97%)
May 04, 2020 56.02 59.22 51.59 55.11 15,213 -2.58(-4.47%)
May 01, 2020 55.22 59.36 55.22 57.69 6,867 +1.02(+1.79%)
Apr 30, 2020 51.95 59.95 49.92 56.68 53,131 +8.07(+16.59%)
Apr 29, 2020 51.95 51.95 48.03 48.61 2,765 -2.54(-4.97%)
Apr 28, 2020 47.52 52.10 44.32 51.15 10,732 +1.74(+3.53%)
Apr 27, 2020 48.54 59.65 46.50 49.41 133,018 +4.36(+9.68%)
Apr 24, 2020 49.63 49.63 43.74 45.05 6,867 +0.00(+0.00%)
Apr 23, 2020 44.61 45.05 42.87 45.05 6,099 +0.00(+0.00%)
Apr 22, 2020 46.87 48.17 43.60 45.05 1,973 -0.73(-1.59%)
Apr 21, 2020 47.88 48.47 44.90 45.78 3,603 -1.60(-3.37%)
Apr 20, 2020 44.76 49.05 43.52 47.38 8,993 +2.91(+6.54%)
Apr 17, 2020 45.20 45.20 42.87 44.47 2,257 +0.00(+0.00%)
Apr 16, 2020 44.98 46.58 43.31 44.47 3,788 +1.16(+2.68%)
Apr 15, 2020 44.25 44.69 41.78 43.31 3,584 -1.09(-2.45%)
Apr 14, 2020 45.41 45.41 41.71 44.40 7,044 +0.80(+1.83%)
Apr 13, 2020 43.23 44.25 41.42 43.60 4,188 +0.45(+1.04%)
Apr 09, 2020 43.60 43.60 41.76 43.15 4,995 -0.24(-0.55%)
Apr 08, 2020 43.60 44.64 42.51 43.39 2,710 -0.14(-0.31%)
Apr 07, 2020 47.23 47.23 42.87 43.52 5,671 -0.80(-1.80%)
Apr 06, 2020 42.51 44.83 42.51 44.32 8,474 +1.96(+4.63%)
Apr 03, 2020 42.72 45.34 40.69 42.36 4,486 -1.60(-3.64%)
Apr 02, 2020 48.32 48.32 40.69 43.96 20,306 -3.56(-7.49%)
Apr 01, 2020 48.32 55.95 43.60 47.52 102,714 +5.74(+13.74%)
Mar 31, 2020 43.60 45.20 39.46 41.78 8,570 -3.63(-8.00%)
Mar 30, 2020 50.14 50.14 40.76 45.41 13,797 +1.45(+3.31%)
Mar 27, 2020 44.83 44.83 41.78 43.96 9,661 -3.20(-6.78%)
Mar 26, 2020 46.50 47.23 40.55 47.16 17,530 +2.11(+4.68%)
Mar 25, 2020 50.35 50.86 43.60 45.05 31,457 -2.18(-4.62%)
Mar 24, 2020 46.79 48.10 36.04 47.23 75,825 -2.33(-4.69%)
Mar 23, 2020 62.27 84.29 47.30 49.55 304,566 +4.14(+9.12%)
Mar 20, 2020 34.01 55.73 32.70 45.41 75,280 +13.73(+43.35%)
Mar 19, 2020 31.61 31.68 30.99 31.68 104 -2.11(-6.24%)
Mar 18, 2020 38.07 38.07 30.23 33.79 211 -3.56(-9.54%)
Mar 17, 2020 33.90 39.38 32.70 37.35 1,486 +1.75(+4.91%)
Mar 16, 2020 33.71 36.91 33.71 35.60 237 -0.58(-1.61%)
Mar 13, 2020 35.02 39.82 30.23 36.19 5,092 +4.94(+15.81%)
Mar 12, 2020 34.88 34.88 30.74 31.24 5,506 -4.80(-13.31%)
Mar 11, 2020 37.71 37.71 33.28 36.04 652 -1.89(-4.98%)
Mar 10, 2020 34.44 37.93 34.44 37.93 239 +7.41(+24.29%)
Mar 09, 2020 32.33 35.24 29.14 30.52 640 -5.81(-16.00%)
Mar 06, 2020 36.33 36.77 36.33 36.33 178 -0.36(-0.99%)
Mar 05, 2020 58.13 58.13 36.69 36.69 3,237 -3.56(-8.84%)
Mar 04, 2020 41.78 41.78 39.89 40.25 492 -0.29(-0.72%)
Mar 03, 2020 36.94 42.24 36.91 40.55 406 +4.00(+10.93%)
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.