Skip to main content

Trxade Health Inc (NQ: MEDS )

9.980 +0.430 (+4.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.350 10.00 9.350 9.550 65,669 +0.27(+2.91%)
Mar 26, 2024 10.75 10.75 9.050 9.280 136,446 -0.23(-2.42%)
Mar 25, 2024 14.24 15.91 9.250 9.510 265,822 -6.56(-40.82%)
Mar 22, 2024 14.11 17.22 14.01 16.07 162,253 +1.62(+11.18%)
Mar 21, 2024 13.09 14.77 13.09 14.45 51,174 +1.07(+8.03%)
Mar 20, 2024 12.61 14.23 12.05 13.38 46,904 -0.43(-3.09%)
Mar 19, 2024 11.72 13.92 9.761 13.81 195,861 +0.79(+6.05%)
Mar 18, 2024 16.77 18.40 12.24 13.02 247,155 -6.21(-32.29%)
Mar 15, 2024 20.06 20.06 16.71 19.23 153,871 +5.11(+36.17%)
Mar 14, 2024 12.00 14.53 11.94 14.12 307,734 +1.55(+12.37%)
Mar 13, 2024 15.37 16.12 11.63 12.57 512,340 -3.86(-23.48%)
Mar 12, 2024 15.06 16.86 14.58 16.42 394,338 +0.57(+3.61%)
Mar 11, 2024 13.81 21.59 13.37 15.85 1,596,719 +3.48(+28.16%)
Mar 08, 2024 9.107 12.37 9.037 12.37 940,438 +3.16(+34.37%)
Mar 07, 2024 8.361 9.204 8.019 9.204 1,126,126 +0.84(+10.08%)
Mar 06, 2024 5.648 10.28 5.207 8.361 19,061,402 +4.33(+107.21%)
Mar 05, 2024 4.360 4.366 3.774 4.035 87,100 -0.32(-7.45%)
Mar 04, 2024 4.626 4.626 4.074 4.360 91,301 -0.09(-1.96%)
Mar 01, 2024 4.694 4.694 4.360 4.447 24,650 -0.16(-3.57%)
Feb 29, 2024 4.166 4.631 4.166 4.612 91,420 +0.49(+12.00%)
Feb 28, 2024 4.180 4.185 3.924 4.117 139,029 +0.05(+1.19%)
Feb 27, 2024 4.234 4.277 4.030 4.069 259,991 -0.09(-2.10%)
Feb 26, 2024 3.875 4.287 3.875 4.156 224,608 +0.17(+4.38%)
Feb 23, 2024 4.040 4.079 3.832 3.982 107,758 -0.14(-3.29%)
Feb 22, 2024 3.866 4.117 3.778 4.117 167,296 +0.02(+0.47%)
Feb 21, 2024 4.195 4.457 3.735 4.098 480,712 -0.31(-6.93%)
Feb 20, 2024 5.173 6.733 3.682 4.403 25,656,766 +2.18(+98.04%)
Feb 16, 2024 1.942 2.223 1.942 2.223 1,223,366 +0.05(+2.46%)
Feb 15, 2024 1.952 2.170 1.952 2.170 9,797 +0.16(+7.95%)
Feb 14, 2024 2.056 2.131 1.956 2.010 9,981 +0.02(+0.97%)
Feb 13, 2024 2.083 2.165 1.991 1.991 4,207 -0.19(-8.57%)
Feb 12, 2024 1.967 2.180 1.967 2.177 4,114 +0.13(+6.52%)
Feb 09, 2024 2.190 2.190 2.035 2.044 5,656 +0.03(+1.44%)
Feb 08, 2024 2.025 2.107 1.787 2.015 28,655 -0.15(-7.12%)
Feb 07, 2024 2.010 2.205 1.986 2.170 13,300 +0.11(+5.29%)
Feb 06, 2024 1.977 2.412 1.977 2.061 18,277 +0.05(+2.26%)
Feb 05, 2024 2.006 2.097 2.006 2.015 7,512 -0.06(-2.80%)
Feb 02, 2024 2.151 2.349 2.010 2.073 34,530 -0.08(-3.82%)
Feb 01, 2024 2.064 2.756 2.049 2.156 392,208 +0.14(+6.72%)
Jan 31, 2024 2.020 2.169 2.020 2.020 2,448 -0.10(-4.60%)
Jan 30, 2024 1.947 2.123 1.947 2.117 10,162 +0.01(+0.60%)
Jan 29, 2024 2.151 2.151 2.059 2.105 10,402 -0.03(-1.21%)
Jan 26, 2024 2.162 2.162 2.130 2.130 2,072 -0.05(-2.07%)
Jan 25, 2024 2.136 2.180 2.136 2.176 4,087 +0.12(+5.67%)
Jan 24, 2024 1.943 2.064 1.943 2.059 4,931 +0.01(+0.71%)
Jan 23, 2024 1.947 2.107 1.947 2.044 6,358 -0.01(-0.32%)
Jan 22, 2024 2.188 2.188 1.846 2.051 28,837 -0.08(-3.78%)
Jan 19, 2024 2.248 2.369 2.131 2.131 15,674 -0.13(-5.58%)
Jan 18, 2024 2.238 2.257 2.040 2.257 44,099 -0.06(-2.51%)
Jan 17, 2024 2.281 2.354 2.214 2.315 7,084 +0.02(+1.06%)
Jan 16, 2024 2.233 2.325 2.131 2.291 7,724 -0.07(-2.97%)
Jan 12, 2024 2.437 2.470 2.361 2.361 3,466 -0.08(-3.08%)
Jan 11, 2024 2.320 2.441 2.180 2.437 15,641 +0.05(+2.24%)
Jan 10, 2024 2.306 2.383 2.291 2.383 3,400 -0.02(-1.00%)
Jan 09, 2024 2.257 2.417 2.136 2.407 17,666 +0.13(+5.73%)
Jan 08, 2024 2.369 2.369 2.221 2.277 9,454 -0.09(-3.92%)
Jan 05, 2024 2.372 2.372 2.277 2.370 6,626 +0.02(+0.87%)
Jan 04, 2024 2.374 2.490 2.330 2.349 25,843 -0.14(-5.64%)
Jan 03, 2024 2.504 2.535 2.374 2.490 20,542 -0.10(-3.93%)
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.