TRxADE HEALTH, Inc. (MEDS)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5.80 | 6.05 | 5.40 | 5.84 | 5.84 | 15,400 |
| 16 may 2024 | 5.79 | 6.01 | 5.62 | 5.62 | 5.62 | 6,000 |
| 15 may 2024 | 5.72 | 5.83 | 5.66 | 5.74 | 5.74 | 4,000 |
| 14 may 2024 | 5.80 | 5.92 | 5.65 | 5.69 | 5.69 | 5,100 |
| 13 may 2024 | 5.85 | 5.94 | 5.53 | 5.92 | 5.92 | 4,600 |
| 10 may 2024 | 6.25 | 6.25 | 5.30 | 5.76 | 5.76 | 23,000 |
| 09 may 2024 | 6.25 | 6.46 | 6.05 | 6.22 | 6.22 | 4,000 |
| 08 may 2024 | 6.04 | 6.21 | 5.96 | 6.09 | 6.09 | 4,800 |
| 07 may 2024 | 6.18 | 6.60 | 5.93 | 5.97 | 5.97 | 8,600 |
| 06 may 2024 | 6.35 | 6.53 | 6.06 | 6.06 | 6.06 | 6,500 |
| 03 may 2024 | 6.40 | 6.42 | 6.09 | 6.29 | 6.29 | 11,800 |
| 02 may 2024 | 5.89 | 6.44 | 5.89 | 6.01 | 6.01 | 10,100 |
| 01 may 2024 | 6.18 | 6.18 | 5.82 | 5.97 | 5.97 | 2,400 |
| 30 abr 2024 | 6.24 | 6.50 | 5.96 | 5.96 | 5.96 | 7,500 |
| 29 abr 2024 | 6.28 | 6.88 | 5.92 | 6.30 | 6.30 | 12,600 |
| 26 abr 2024 | 6.28 | 6.42 | 5.82 | 6.31 | 6.31 | 14,600 |
| 25 abr 2024 | 6.52 | 6.70 | 5.95 | 6.26 | 6.26 | 20,300 |
| 24 abr 2024 | 6.63 | 6.82 | 6.28 | 6.45 | 6.45 | 16,500 |
| 23 abr 2024 | 6.25 | 6.80 | 6.25 | 6.50 | 6.50 | 9,900 |
| 22 abr 2024 | 6.49 | 7.08 | 6.49 | 6.66 | 6.66 | 28,200 |
| 19 abr 2024 | 6.81 | 7.25 | 6.35 | 6.43 | 6.43 | 73,500 |
| 18 abr 2024 | 7.25 | 7.40 | 6.29 | 6.93 | 6.93 | 74,300 |
| 17 abr 2024 | 7.08 | 7.68 | 6.78 | 7.08 | 7.08 | 51,700 |
| 16 abr 2024 | 7.46 | 7.62 | 7.05 | 7.06 | 7.06 | 21,300 |
| 15 abr 2024 | 7.45 | 7.68 | 7.01 | 7.30 | 7.30 | 6,000 |
| 12 abr 2024 | 8.07 | 8.50 | 7.24 | 7.31 | 7.31 | 59,800 |
| 11 abr 2024 | 8.55 | 8.58 | 7.66 | 7.90 | 7.90 | 21,600 |
| 10 abr 2024 | 9.05 | 9.05 | 8.19 | 8.30 | 8.30 | 19,200 |
| 09 abr 2024 | 9.16 | 9.22 | 8.91 | 8.91 | 8.91 | 5,900 |
| 08 abr 2024 | 9.17 | 9.43 | 9.06 | 9.06 | 9.06 | 14,900 |
| 05 abr 2024 | 10.18 | 10.19 | 8.59 | 9.34 | 9.34 | 68,400 |
| 04 abr 2024 | 10.34 | 10.35 | 9.88 | 10.12 | 10.12 | 25,500 |
| 03 abr 2024 | 9.87 | 10.55 | 9.73 | 10.37 | 10.37 | 12,900 |
| 02 abr 2024 | 9.99 | 9.99 | 9.41 | 9.99 | 9.99 | 13,000 |
| 01 abr 2024 | 9.99 | 9.99 | 9.25 | 9.64 | 9.64 | 17,600 |
| 28 mar 2024 | 8.53 | 10.74 | 8.53 | 10.24 | 10.24 | 113,400 |
| 27 mar 2024 | 9.35 | 10.00 | 9.35 | 9.55 | 9.55 | 65,700 |
| 26 mar 2024 | 10.75 | 10.75 | 9.05 | 9.28 | 9.28 | 136,400 |
| 25 mar 2024 | 14.24 | 15.91 | 9.25 | 9.51 | 9.51 | 266,700 |
| 25 mar 2024 | 8 Dividendo | |||||
| 22 mar 2024 | 21.14 | 25.80 | 20.99 | 24.07 | 16.07 | 107,500 |
| 21 mar 2024 | 19.61 | 22.13 | 19.61 | 21.65 | 14.45 | 34,100 |
| 20 mar 2024 | 18.88 | 21.31 | 18.05 | 20.04 | 13.38 | 31,400 |
| 19 mar 2024 | 17.55 | 20.85 | 14.62 | 20.68 | 13.81 | 130,900 |
| 18 mar 2024 | 25.12 | 27.58 | 18.33 | 19.50 | 13.02 | 165,400 |
| 15 mar 2024 | 30.05 | 30.05 | 25.03 | 28.80 | 19.23 | 102,600 |
| 14 mar 2024 | 24.78 | 30.00 | 24.64 | 29.15 | 19.46 | 153,100 |
| 13 mar 2024 | 31.73 | 33.28 | 24.00 | 25.94 | 17.32 | 248,300 |
| 12 mar 2024 | 31.08 | 34.80 | 30.09 | 33.90 | 22.63 | 191,400 |
| 11 mar 2024 | 28.50 | 44.56 | 27.60 | 32.72 | 21.85 | 774,400 |
| 08 mar 2024 | 18.80 | 25.53 | 18.66 | 25.53 | 17.04 | 449,800 |
| 07 mar 2024 | 17.26 | 19.00 | 16.55 | 19.00 | 12.69 | 547,200 |
| 06 mar 2024 | 11.66 | 21.22 | 10.75 | 17.26 | 11.52 | 9,247,300 |
| 05 mar 2024 | 9.00 | 9.01 | 7.79 | 8.33 | 5.56 | 42,600 |
| 04 mar 2024 | 9.55 | 9.55 | 8.41 | 9.00 | 6.01 | 44,200 |
| 01 mar 2024 | 9.69 | 9.69 | 9.00 | 9.18 | 6.13 | 11,700 |
| 29 feb 2024 | 8.60 | 9.56 | 8.40 | 9.52 | 6.36 | 44,300 |
| 28 feb 2024 | 8.63 | 8.64 | 8.10 | 8.50 | 5.67 | 68,600 |
| 27 feb 2024 | 8.74 | 8.83 | 8.32 | 8.40 | 5.61 | 126,500 |
| 26 feb 2024 | 8.00 | 8.85 | 8.00 | 8.58 | 5.73 | 108,800 |
| 23 feb 2024 | 8.34 | 8.42 | 7.91 | 8.22 | 5.49 | 52,200 |
| 22 feb 2024 | 7.98 | 8.50 | 7.80 | 8.50 | 5.67 | 81,000 |
| 21 feb 2024 | 8.66 | 9.20 | 7.71 | 8.46 | 5.65 | 233,500 |
| 20 feb 2024 | 10.68 | 13.90 | 7.60 | 9.09 | 6.07 | 12,436,400 |
| 16 feb 2024 | 4.01 | 4.59 | 4.01 | 4.59 | 3.06 | 338,600 |
| 15 feb 2024 | 4.03 | 4.48 | 4.03 | 4.48 | 2.99 | 4,700 |
| 14 feb 2024 | 4.24 | 4.40 | 4.04 | 4.15 | 2.77 | 4,800 |
| 13 feb 2024 | 4.30 | 4.47 | 4.11 | 4.11 | 2.74 | 2,000 |
| 12 feb 2024 | 4.06 | 4.50 | 4.06 | 4.49 | 3.00 | 2,000 |
| 09 feb 2024 | 4.52 | 4.52 | 4.20 | 4.22 | 2.82 | 2,700 |
| 08 feb 2024 | 4.18 | 4.35 | 3.69 | 4.16 | 2.78 | 13,900 |
| 07 feb 2024 | 4.15 | 4.55 | 4.10 | 4.48 | 2.99 | 6,400 |
| 06 feb 2024 | 4.08 | 4.98 | 4.08 | 4.25 | 2.84 | 8,900 |
| 05 feb 2024 | 4.14 | 4.33 | 4.14 | 4.16 | 2.78 | 3,600 |
| 02 feb 2024 | 4.44 | 4.85 | 4.15 | 4.28 | 2.86 | 16,700 |
| 01 feb 2024 | 4.26 | 5.69 | 4.23 | 4.45 | 2.97 | 190,000 |
| 31 ene 2024 | 4.17 | 4.48 | 4.17 | 4.17 | 2.78 | 1,200 |
| 30 ene 2024 | 4.02 | 4.38 | 4.02 | 4.37 | 2.92 | 4,900 |
| 29 ene 2024 | 4.44 | 4.44 | 4.25 | 4.34 | 2.90 | 5,000 |
| 26 ene 2024 | 4.46 | 4.46 | 4.40 | 4.40 | 2.94 | 1,000 |
| 25 ene 2024 | 4.41 | 4.50 | 4.41 | 4.49 | 3.00 | 2,000 |
| 24 ene 2024 | 4.01 | 4.26 | 4.01 | 4.25 | 2.84 | 2,400 |
| 23 ene 2024 | 4.02 | 4.35 | 4.02 | 4.22 | 2.82 | 3,100 |
| 22 ene 2024 | 4.52 | 4.52 | 3.81 | 4.23 | 2.83 | 14,000 |
| 19 ene 2024 | 4.64 | 4.89 | 4.40 | 4.40 | 2.94 | 7,600 |
| 18 ene 2024 | 4.62 | 4.66 | 4.21 | 4.66 | 3.11 | 21,400 |
| 17 ene 2024 | 4.71 | 4.86 | 4.57 | 4.78 | 3.19 | 3,400 |
| 16 ene 2024 | 4.61 | 4.80 | 4.40 | 4.73 | 3.16 | 3,700 |
| 12 ene 2024 | 5.03 | 5.10 | 4.88 | 4.88 | 3.25 | 1,700 |
| 11 ene 2024 | 4.79 | 5.04 | 4.50 | 5.03 | 3.36 | 7,600 |
| 10 ene 2024 | 4.76 | 4.92 | 4.73 | 4.92 | 3.28 | 1,600 |
| 09 ene 2024 | 4.66 | 4.99 | 4.41 | 4.97 | 3.32 | 8,600 |
| 08 ene 2024 | 4.89 | 4.89 | 4.59 | 4.70 | 3.14 | 4,600 |
| 05 ene 2024 | 4.90 | 4.90 | 4.70 | 4.89 | 3.27 | 3,200 |
| 04 ene 2024 | 4.90 | 5.14 | 4.81 | 4.85 | 3.24 | 12,500 |
| 03 ene 2024 | 5.17 | 5.23 | 4.90 | 5.14 | 3.43 | 10,600 |
| 02 ene 2024 | 5.10 | 5.73 | 5.10 | 5.35 | 3.57 | 36,200 |
| 29 dic 2023 | 5.31 | 5.84 | 5.10 | 5.20 | 3.47 | 39,400 |
| 28 dic 2023 | 5.10 | 5.10 | 5.06 | 5.06 | 3.38 | 700 |
| 27 dic 2023 | 4.90 | 5.12 | 4.81 | 5.09 | 3.40 | 4,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.