Italia markets open in 4 hours 6 minutes

TRxADE HEALTH, Inc. (MEDS)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,77+0,35 (+4,16%)
Alla chiusura: 04:00PM EDT
8,67 -0,10 (-1,14%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20248,419,098,418,778,7730.900
24 giu 20248,798,808,268,428,4225.400
21 giu 20248,889,108,049,109,1069.200
20 giu 20249,229,618,709,209,2099.400
18 giu 20249,6511,278,049,659,651.560.200
17 giu 20246,7210,906,649,249,242.706.000
14 giu 20246,506,596,506,596,592.200
13 giu 20246,416,506,326,346,345.000
12 giu 20246,806,805,896,516,515.200
11 giu 20246,306,926,306,736,734.700
10 giu 20246,356,505,895,955,954.700
07 giu 20246,756,756,506,506,505.400
06 giu 20246,836,856,656,756,753.000
05 giu 20246,856,996,686,946,944.500
04 giu 20246,506,986,506,666,667.000
03 giu 20246,496,866,296,816,817.200
31 mag 20247,397,436,576,576,5719.500
30 mag 20246,097,005,856,916,9143.600
29 mag 20245,856,075,716,036,039.600
28 mag 20245,606,005,605,905,904.900
24 mag 20245,966,075,605,655,6511.900
23 mag 20245,846,105,846,056,051.700
22 mag 20245,676,065,676,056,052.100
21 mag 20245,805,895,655,885,884.100
20 mag 20245,565,985,565,755,7513.000
17 mag 20245,806,055,405,845,8415.400
16 mag 20245,796,015,625,625,626.000
15 mag 20245,725,835,665,745,744.000
14 mag 20245,805,925,655,695,695.100
13 mag 20245,855,945,535,925,924.600
10 mag 20246,256,255,305,765,7623.000
09 mag 20246,256,466,056,226,224.000
08 mag 20246,046,215,966,096,094.800
07 mag 20246,186,605,935,975,978.600
06 mag 20246,356,536,066,066,066.500
03 mag 20246,406,426,096,296,2911.800
02 mag 20245,896,445,896,016,0110.100
01 mag 20246,186,185,825,975,972.400
30 apr 20246,246,505,965,965,967.500
29 apr 20246,286,885,926,306,3012.600
26 apr 20246,286,425,826,316,3114.600
25 apr 20246,526,705,956,266,2620.300
24 apr 20246,636,826,286,456,4516.500
23 apr 20246,256,806,256,506,509.900
22 apr 20246,497,086,496,666,6628.200
19 apr 20246,817,256,356,436,4373.500
18 apr 20247,257,406,296,936,9374.300
17 apr 20247,087,686,787,087,0851.700
16 apr 20247,467,627,057,067,0621.300
15 apr 20247,457,687,017,307,306.000
12 apr 20248,078,507,247,317,3159.800
11 apr 20248,558,587,667,907,9021.600
10 apr 20249,059,058,198,308,3019.200
09 apr 20249,169,228,918,918,915.900
08 apr 20249,179,439,069,069,0614.900
05 apr 202410,1810,198,599,349,3468.400
04 apr 202410,3410,359,8810,1210,1225.500
03 apr 20249,8710,559,7310,3710,3712.900
02 apr 20249,999,999,419,999,9913.000
01 apr 20249,999,999,259,649,6417.600
28 mar 20248,5310,748,5310,2410,24113.400
27 mar 20249,3510,009,359,559,5565.700
26 mar 202410,7510,759,059,289,28136.400
25 mar 202414,2415,919,259,519,51266.700
25 mar 20248 Dividendo
22 mar 202421,1425,8020,9924,0716,07107.500
21 mar 202419,6122,1319,6121,6514,4534.100
20 mar 202418,8821,3118,0520,0413,3831.400
19 mar 202417,5520,8514,6220,6813,81130.900
18 mar 202425,1227,5818,3319,5013,02165.400
15 mar 202430,0530,0525,0328,8019,23102.600
14 mar 202424,7830,0024,6429,1519,46153.100
13 mar 202431,7333,2824,0025,9417,32248.300
12 mar 202431,0834,8030,0933,9022,63191.400
11 mar 202428,5044,5627,6032,7221,85774.400
08 mar 202418,8025,5318,6625,5317,04449.800
07 mar 202417,2619,0016,5519,0012,69547.200
06 mar 202411,6621,2210,7517,2611,529.247.300
05 mar 20249,009,017,798,335,5642.600
04 mar 20249,559,558,419,006,0144.200
01 mar 20249,699,699,009,186,1311.700
29 feb 20248,609,568,409,526,3644.300
28 feb 20248,638,648,108,505,6768.600
27 feb 20248,748,838,328,405,61126.500
26 feb 20248,008,858,008,585,73108.800
23 feb 20248,348,427,918,225,4952.200
22 feb 20247,988,507,808,505,6781.000
21 feb 20248,669,207,718,465,65233.500
20 feb 202410,6813,907,609,096,0712.436.400
16 feb 20244,014,594,014,593,06338.600
15 feb 20244,034,484,034,482,994.700
14 feb 20244,244,404,044,152,774.800
13 feb 20244,304,474,114,112,742.000
12 feb 20244,064,504,064,493,002.000
09 feb 20244,524,524,204,222,822.700
08 feb 20244,184,353,694,162,7813.900
07 feb 20244,154,554,104,482,996.400
06 feb 20244,084,984,084,252,848.900
05 feb 20244,144,334,144,162,783.600
02 feb 20244,444,854,154,282,8616.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...