Modular Medical, Inc. (MODD)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 2.2400 | 2.4700 | 2.1500 | 2.2700 | 2.2700 | 1,715,300 |
| 05 sept 2024 | 2.4100 | 2.6500 | 2.0410 | 2.2100 | 2.2100 | 14,585,900 |
| 04 sept 2024 | 1.8500 | 1.9600 | 1.8300 | 1.9570 | 1.9570 | 4,275,000 |
| 03 sept 2024 | 1.8400 | 1.8800 | 1.8010 | 1.8400 | 1.8400 | 52,500 |
| 30 ago 2024 | 1.8500 | 1.8500 | 1.7500 | 1.8400 | 1.8400 | 59,100 |
| 29 ago 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 55,500 |
| 28 ago 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8000 | 1.8000 | 21,300 |
| 27 ago 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 41,900 |
| 26 ago 2024 | 1.7500 | 1.7890 | 1.7200 | 1.7400 | 1.7400 | 50,300 |
| 23 ago 2024 | 1.6950 | 1.7900 | 1.6950 | 1.7600 | 1.7600 | 119,200 |
| 22 ago 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7110 | 1.7110 | 50,400 |
| 21 ago 2024 | 1.6910 | 1.7110 | 1.6600 | 1.6700 | 1.6700 | 38,700 |
| 20 ago 2024 | 1.7300 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 67,600 |
| 19 ago 2024 | 1.7000 | 1.7200 | 1.6200 | 1.6950 | 1.6950 | 79,500 |
| 16 ago 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 39,400 |
| 15 ago 2024 | 1.7200 | 1.7500 | 1.6500 | 1.6900 | 1.6900 | 90,500 |
| 14 ago 2024 | 1.6400 | 1.7400 | 1.6200 | 1.7400 | 1.7400 | 36,200 |
| 13 ago 2024 | 1.5800 | 1.6500 | 1.5600 | 1.6500 | 1.6500 | 26,100 |
| 12 ago 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5500 | 1.5500 | 51,800 |
| 09 ago 2024 | 1.5600 | 1.6000 | 1.5160 | 1.5700 | 1.5700 | 25,600 |
| 08 ago 2024 | 1.5900 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 42,100 |
| 07 ago 2024 | 1.6400 | 1.6950 | 1.5000 | 1.5500 | 1.5500 | 227,700 |
| 06 ago 2024 | 1.4600 | 1.5200 | 1.4400 | 1.4800 | 1.4800 | 11,000 |
| 05 ago 2024 | 1.4500 | 1.5170 | 1.3600 | 1.4600 | 1.4600 | 113,600 |
| 02 ago 2024 | 1.5100 | 1.5100 | 1.4200 | 1.4200 | 1.4200 | 41,500 |
| 01 ago 2024 | 1.5900 | 1.6100 | 1.4600 | 1.5200 | 1.5200 | 59,900 |
| 31 jul 2024 | 1.7000 | 1.7200 | 1.5100 | 1.5700 | 1.5700 | 96,800 |
| 30 jul 2024 | 1.5260 | 1.7900 | 1.5100 | 1.6600 | 1.6600 | 83,100 |
| 29 jul 2024 | 1.5800 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 80,300 |
| 26 jul 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5200 | 1.5200 | 38,700 |
| 25 jul 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5300 | 1.5300 | 36,500 |
| 24 jul 2024 | 1.5800 | 1.6000 | 1.4990 | 1.5700 | 1.5700 | 31,600 |
| 23 jul 2024 | 1.5600 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 23,000 |
| 22 jul 2024 | 1.5000 | 1.5550 | 1.4550 | 1.5200 | 1.5200 | 17,800 |
| 19 jul 2024 | 1.5000 | 1.5600 | 1.4500 | 1.5000 | 1.5000 | 47,700 |
| 18 jul 2024 | 1.5720 | 1.5750 | 1.5100 | 1.5300 | 1.5300 | 9,600 |
| 17 jul 2024 | 1.6500 | 1.6550 | 1.5500 | 1.5600 | 1.5600 | 43,000 |
| 16 jul 2024 | 1.6800 | 1.6800 | 1.5550 | 1.6800 | 1.6800 | 19,400 |
| 15 jul 2024 | 1.5980 | 1.6900 | 1.5430 | 1.6700 | 1.6700 | 79,700 |
| 12 jul 2024 | 1.5900 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 26,800 |
| 11 jul 2024 | 1.5450 | 1.5900 | 1.4900 | 1.5600 | 1.5600 | 27,000 |
| 10 jul 2024 | 1.5500 | 1.5500 | 1.4600 | 1.4700 | 1.4700 | 28,800 |
| 09 jul 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5150 | 1.5150 | 3,400 |
| 08 jul 2024 | 1.4500 | 1.5600 | 1.4300 | 1.5000 | 1.5000 | 21,900 |
| 05 jul 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4900 | 1.4900 | 39,800 |
| 03 jul 2024 | 1.5200 | 1.5300 | 1.2620 | 1.4000 | 1.4000 | 228,700 |
| 02 jul 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5400 | 1.5400 | 27,100 |
| 01 jul 2024 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 1.5200 | 16,800 |
| 28 jun 2024 | 1.5900 | 1.5900 | 1.4500 | 1.5800 | 1.5800 | 56,900 |
| 27 jun 2024 | 1.6400 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 48,700 |
| 26 jun 2024 | 1.7000 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 20,100 |
| 25 jun 2024 | 1.5600 | 1.6200 | 1.5200 | 1.5540 | 1.5540 | 28,600 |
| 24 jun 2024 | 1.5800 | 1.6260 | 1.5000 | 1.5500 | 1.5500 | 42,800 |
| 21 jun 2024 | 1.5900 | 1.7100 | 1.4450 | 1.4800 | 1.4800 | 232,900 |
| 20 jun 2024 | 1.6000 | 1.7600 | 1.5800 | 1.6100 | 1.6100 | 75,300 |
| 18 jun 2024 | 1.7200 | 1.7200 | 1.6100 | 1.6100 | 1.6100 | 27,700 |
| 17 jun 2024 | 1.6800 | 1.7700 | 1.5800 | 1.6900 | 1.6900 | 78,300 |
| 14 jun 2024 | 1.6600 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 41,000 |
| 13 jun 2024 | 1.7000 | 1.7700 | 1.6300 | 1.7000 | 1.7000 | 15,400 |
| 12 jun 2024 | 1.5700 | 1.8300 | 1.5700 | 1.7500 | 1.7500 | 92,700 |
| 11 jun 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 38,700 |
| 10 jun 2024 | 1.5700 | 1.7900 | 1.5700 | 1.6500 | 1.6500 | 56,000 |
| 07 jun 2024 | 1.5700 | 1.6680 | 1.5610 | 1.5850 | 1.5850 | 20,500 |
| 06 jun 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5650 | 1.5650 | 13,100 |
| 05 jun 2024 | 1.5500 | 1.6310 | 1.5500 | 1.6050 | 1.6050 | 14,900 |
| 04 jun 2024 | 1.6700 | 1.6700 | 1.5400 | 1.5700 | 1.5700 | 36,700 |
| 03 jun 2024 | 1.7400 | 1.7400 | 1.5500 | 1.5700 | 1.5700 | 17,300 |
| 31 may 2024 | 1.5750 | 1.6700 | 1.5750 | 1.6300 | 1.6300 | 48,500 |
| 30 may 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5800 | 1.5800 | 7,400 |
| 29 may 2024 | 1.5400 | 1.6100 | 1.5400 | 1.5500 | 1.5500 | 64,600 |
| 28 may 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 12,900 |
| 24 may 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5900 | 1.5900 | 18,500 |
| 23 may 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5400 | 1.5400 | 47,100 |
| 22 may 2024 | 1.6500 | 1.8100 | 1.5500 | 1.5600 | 1.5600 | 95,500 |
| 21 may 2024 | 1.6900 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 16,900 |
| 20 may 2024 | 1.8000 | 1.8000 | 1.6800 | 1.7100 | 1.7100 | 88,800 |
| 17 may 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7700 | 1.7700 | 6,600 |
| 16 may 2024 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | 1.7500 | 16,100 |
| 15 may 2024 | 1.8400 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 21,300 |
| 14 may 2024 | 1.8400 | 1.8500 | 1.7200 | 1.7800 | 1.7800 | 77,200 |
| 13 may 2024 | 1.7100 | 1.8500 | 1.7100 | 1.8400 | 1.8400 | 30,500 |
| 10 may 2024 | 1.7050 | 1.8400 | 1.6500 | 1.7200 | 1.7200 | 62,100 |
| 09 may 2024 | 1.6800 | 1.7300 | 1.6000 | 1.6900 | 1.6900 | 45,700 |
| 08 may 2024 | 1.6900 | 1.7800 | 1.6900 | 1.7100 | 1.7100 | 15,900 |
| 07 may 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7000 | 1.7000 | 25,900 |
| 06 may 2024 | 1.6200 | 1.8300 | 1.6100 | 1.7400 | 1.7400 | 56,700 |
| 03 may 2024 | 1.6200 | 1.6400 | 1.6060 | 1.6100 | 1.6100 | 31,900 |
| 02 may 2024 | 1.6050 | 1.6230 | 1.5300 | 1.6010 | 1.6010 | 32,600 |
| 01 may 2024 | 1.5400 | 1.5800 | 1.5000 | 1.5500 | 1.5500 | 22,400 |
| 30 abr 2024 | 1.6300 | 1.6300 | 1.5500 | 1.5650 | 1.5650 | 37,200 |
| 29 abr 2024 | 1.6100 | 1.6500 | 1.5300 | 1.6200 | 1.6200 | 71,000 |
| 26 abr 2024 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | 1.5800 | 10,100 |
| 25 abr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | 1.5000 | 51,700 |
| 24 abr 2024 | 1.7500 | 1.7500 | 1.5500 | 1.5800 | 1.5800 | 36,200 |
| 23 abr 2024 | 1.5700 | 1.6100 | 1.5600 | 1.5700 | 1.5700 | 75,100 |
| 22 abr 2024 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 24,400 |
| 19 abr 2024 | 1.7250 | 1.7400 | 1.6200 | 1.6300 | 1.6300 | 21,900 |
| 18 abr 2024 | 1.7000 | 1.7400 | 1.6600 | 1.7000 | 1.7000 | 39,400 |
| 17 abr 2024 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | 1.7000 | 74,600 |
| 16 abr 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 85,700 |
| *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.