U.S. markets closed

Nemaura Medical Inc. (NMRD)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
0.02800.0000 (0.00%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 20240.02800.02800.02800.02800.0280200
05 sept 20240.03100.03100.02800.02800.028018,600
04 sept 20240.02800.02800.02800.02800.02802,200
03 sept 20240.03100.03100.02800.02800.028036,000
30 ago 20240.03100.03100.03100.03100.031028,900
29 ago 20240.04100.04100.03100.03100.03101,100
28 ago 20240.03100.03200.03100.03200.03201,300
27 ago 20240.03100.03100.03100.03100.03103,100
26 ago 20240.03200.05300.03200.03200.032016,200
23 ago 20240.03100.03900.03100.03200.03201,800
22 ago 20240.03100.05200.03100.05000.050028,300
21 ago 20240.03100.05300.03100.05300.05305,700
20 ago 20240.03100.04100.03100.03200.03207,400
19 ago 20240.04500.04500.03100.03100.03102,200
16 ago 20240.03100.04100.03100.04100.041011,600
15 ago 20240.04100.04100.03100.03100.0310700
14 ago 20240.03100.03100.03100.03100.0310600
13 ago 20240.03200.03200.03100.03100.03101,600
12 ago 20240.05000.05000.03500.03500.03501,400
09 ago 20240.03500.03500.03500.03500.0350300
08 ago 20240.05000.05000.03500.03700.03708,500
07 ago 20240.03600.03600.03600.03600.03601,300
06 ago 20240.03200.04400.03200.03500.03502,300
05 ago 20240.03200.03400.03200.03200.032012,900
02 ago 20240.03200.03300.03200.03200.03205,300
01 ago 20240.03500.03500.03200.03300.033013,200
31 jul 20240.03200.03300.03200.03200.032028,000
30 jul 20240.03400.03500.03200.03500.035012,400
29 jul 20240.04200.04200.03500.03500.035017,400
26 jul 20240.03200.05800.03200.03200.03205,500
25 jul 20240.03200.03200.03200.03200.0320100
24 jul 20240.03200.03200.03200.03200.0320200
23 jul 20240.03200.03200.03200.03200.0320-
22 jul 20240.03200.05000.03200.03200.03209,200
19 jul 20240.03200.03200.03200.03200.0320300
18 jul 20240.03200.05000.03200.03800.03802,500
17 jul 20240.03800.03800.03200.03200.03206,200
16 jul 20240.04100.04100.03300.04000.04001,700
15 jul 20240.03300.04900.03200.03200.032021,300
12 jul 20240.05000.05000.03300.03300.033017,300
11 jul 20240.03800.04500.03800.03800.038018,000
10 jul 20240.04100.05000.03300.03300.03308,900
09 jul 20240.03800.03800.03800.03800.0380-
08 jul 20240.03200.05900.03200.03800.03802,800
05 jul 20240.04100.04100.04100.04100.04102,100
03 jul 20240.03300.05000.03300.05000.05001,500
02 jul 20240.03800.03800.03800.03800.03801,600
01 jul 20240.03800.06000.03800.05400.054013,600
28 jun 20240.04500.05800.04500.05800.05802,600
27 jun 20240.04500.04500.04500.04500.04501,500
26 jun 20240.04500.04500.04500.04500.0450-
25 jun 20240.04700.04700.04500.04500.045013,500
24 jun 20240.04600.04600.04600.04600.0460-
21 jun 20240.04500.05000.04500.04600.046011,900
20 jun 20240.04900.05000.04500.04500.045032,800
18 jun 20240.04500.04900.04500.04500.045038,500
17 jun 20240.04500.05000.04500.05000.05001,300
14 jun 20240.04500.04900.04500.04900.04907,600
13 jun 20240.04600.05000.04500.04500.04503,500
12 jun 20240.04500.04500.04500.04500.04501,400
11 jun 20240.04500.04500.04500.04500.04502,800
10 jun 20240.04600.04600.04500.04500.045040,200
07 jun 20240.04600.05000.04600.04600.04607,200
06 jun 20240.04600.04600.04600.04600.0460400
05 jun 20240.04600.04600.04600.04600.0460600
04 jun 20240.04800.05000.04800.05000.05002,500
03 jun 20240.04600.04600.04600.04600.04601,100
31 may 20240.05100.05100.04600.04800.04802,900
30 may 20240.05100.05100.04600.04600.046019,000
29 may 20240.05500.05500.04500.04500.0450186,900
28 may 20240.05000.05500.05000.05500.055037,600
24 may 20240.05000.05200.05000.05000.050011,400
23 may 20240.05000.05000.04600.05000.05004,200
22 may 20240.04500.06100.04500.05000.050031,600
21 may 20240.04700.05400.04700.04700.04704,500
20 may 20240.05600.06100.04700.04700.047024,300
17 may 20240.04500.06400.03300.05700.0570252,100
16 may 20240.03100.04500.03100.04500.0450119,100
15 may 20240.03100.03800.03100.03100.0310104,000
14 may 20240.03100.03600.03100.03300.033049,000
13 may 20240.03100.03100.03100.03100.0310100
10 may 20240.03100.03600.03100.03100.031046,100
09 may 20240.03600.03900.03500.03500.03503,000
08 may 20240.03000.04500.03000.03300.033049,500
07 may 20240.03500.03500.03000.03300.03301,100
06 may 20240.04200.04400.02900.03000.0300222,400
03 may 20240.04600.04700.04200.04300.043027,500
02 may 20240.05100.05100.03300.03900.0390219,800
01 may 20240.05100.05600.05100.05300.053010,800
30 abr 20240.05200.06000.05200.06000.06006,400
29 abr 20240.05300.05500.05200.05500.055030,800
26 abr 20240.05300.06400.05300.05400.054010,800
25 abr 20240.06100.07000.05300.05700.057082,600
24 abr 20240.07500.07500.06000.06500.065044,100
23 abr 20240.07300.07300.06000.06000.0600119,700
22 abr 20240.07300.08000.07200.07200.072042,700
19 abr 20240.07300.09000.07300.08400.084011,900
18 abr 20240.07300.09000.07300.08000.080027,900
17 abr 20240.07400.09800.07300.07600.076029,400
16 abr 20240.08000.09800.07400.07400.074028,100
*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...