Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

KORU Medical Systems, Inc. (KRMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.4300-0.2700 (-10.00%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 20222.62502.65702.32002.43002.430017,000
Aug 04, 20222.73002.82502.70002.70002.700027,500
Aug 03, 20222.60002.64002.58002.63002.630018,800
Aug 02, 20222.64002.64002.55002.64002.64004,500
Aug 01, 20222.37002.68002.37002.54002.540010,300
Jul 29, 20222.50002.55002.50002.53002.53002,500
Jul 28, 20222.37002.53002.37002.46002.460011,400
Jul 27, 20222.44002.55002.32002.32002.320019,500
Jul 26, 20222.43002.50002.35002.35002.350014,500
Jul 25, 20222.58002.68102.45002.45002.45008,100
Jul 22, 20222.82002.82002.58002.58002.58007,000
Jul 21, 20222.72002.98002.72002.81002.810025,100
Jul 20, 20222.62002.92102.62002.66002.660049,100
Jul 19, 20222.50802.71002.50802.56002.560014,900
Jul 18, 20222.65002.67002.40002.54002.540040,000
Jul 15, 20222.46702.67002.46702.60002.600018,700
Jul 14, 20222.43002.51502.43002.49002.49004,000
Jul 13, 20222.50002.69002.46002.50002.500039,300
Jul 12, 20222.55002.58002.50002.50002.500018,600
Jul 11, 20222.56002.56002.49002.55002.55006,000
Jul 08, 20222.57002.58002.47002.48002.48005,900
Jul 07, 20222.54002.59002.54002.57002.57004,400
Jul 06, 20222.54002.59002.46002.49002.490024,500
Jul 05, 20222.46002.59002.46002.50002.50008,300
Jul 01, 20222.51002.62002.45002.45002.450049,400
Jun 30, 20222.42802.57002.42802.53002.53003,300
Jun 29, 20222.47002.59202.37002.42002.420025,900
Jun 28, 20222.32502.57002.32502.50002.500018,200
Jun 27, 20222.40002.61002.35002.43002.430014,600
Jun 24, 20222.44002.59002.32002.43002.430054,600
Jun 23, 20221.96002.54001.96002.45002.4500222,500
Jun 22, 20221.93502.00001.93502.00002.000038,100
Jun 21, 20221.99002.05001.90002.05002.050011,800
Jun 17, 20221.95002.01901.87001.96001.9600112,200
Jun 16, 20221.89301.99001.89001.96001.960014,800
Jun 15, 20221.82002.01001.82001.99001.990061,000
Jun 14, 20221.95001.97001.82501.95001.950034,300
Jun 13, 20221.99502.01001.95001.95001.950042,000
Jun 10, 20222.00002.04001.99002.02002.020025,400
Jun 09, 20222.12002.21001.99001.99001.990021,600
Jun 08, 20222.11202.17002.04802.16002.160011,600
Jun 07, 20222.00002.15002.00002.08002.080031,800
Jun 06, 20222.03002.06001.99002.05002.050048,100
Jun 03, 20222.01002.08001.98002.00002.000014,100
Jun 02, 20222.02002.14002.02002.05002.050014,000
Jun 01, 20222.21002.21001.94502.11002.110046,500
May 31, 20222.30002.35002.19002.19002.190020,100
May 27, 20222.23002.35002.23002.35002.35007,800
May 26, 20222.21002.27002.12102.23002.230012,700
May 25, 20222.21002.23002.15002.23002.23003,100
May 24, 20222.10502.20002.04702.12002.120031,200
May 23, 20222.18002.26002.06902.10002.10008,200
May 20, 20222.05002.19002.00002.16002.1600123,500
May 19, 20222.02002.19602.01002.10002.100018,600
May 18, 20222.25002.26002.07002.07002.070014,700
May 17, 20222.28002.28002.11202.18002.180012,000
May 16, 20221.90002.26001.90002.25002.250035,700
May 13, 20221.96002.26501.96002.09002.0900102,500
May 12, 20222.06002.09001.96001.96001.960096,700
May 11, 20222.53002.53002.09202.10002.100091,700
May 10, 20222.59002.62002.48202.57002.570054,300
May 09, 20222.48202.63002.43002.60002.600052,300
May 06, 20222.54002.59502.50002.53002.530030,200
May 05, 20222.85002.85002.57502.58002.580032,900
May 04, 20222.64002.82002.61502.80002.800015,200
May 03, 20222.59002.70002.52102.62002.620025,500
May 02, 20222.56002.75002.56002.67002.670094,100
Apr 29, 20222.63002.65002.57102.65002.650017,500
Apr 28, 20222.84002.84002.56002.57002.570043,300
Apr 27, 20222.75002.89002.56002.89002.890086,700
Apr 26, 20222.80002.86002.75002.77002.77009,400
Apr 25, 20222.67002.88002.67002.84002.840021,600
Apr 22, 20222.75002.81002.63002.65002.650056,700
Apr 21, 20222.92002.94002.70002.70002.700030,300
Apr 20, 20222.97002.97002.83002.90002.900019,000
Apr 19, 20222.86503.00002.84903.00003.000012,700
Apr 18, 20222.83002.93002.79002.81002.810013,600
Apr 14, 20223.01003.01002.82002.85002.850067,000
Apr 13, 20222.99003.00002.79503.00003.000031,600
Apr 12, 20222.90002.96002.81002.81002.81008,800
Apr 11, 20223.00003.01002.89002.91002.9100165,600
Apr 08, 20222.85003.03002.85003.01003.010017,800
Apr 07, 20222.97002.97002.87002.91002.91004,000
Apr 06, 20222.95003.03002.84002.99002.990016,700
Apr 05, 20222.85003.04002.85002.98002.980027,000
Apr 04, 20222.85002.99002.80002.81502.815026,400
Apr 01, 20222.87002.91102.76002.82002.820050,200
Mar 31, 20222.85002.91502.83002.86002.860029,500
Mar 30, 20222.77002.91002.70002.88002.8800145,700
Mar 29, 20222.93002.93002.80002.80002.800033,500
Mar 28, 20222.95002.95002.82002.84002.840013,500
Mar 25, 20222.82202.94002.79002.80002.800016,100
Mar 24, 20222.87002.94002.83002.90002.900019,600
Mar 23, 20222.83003.00002.83002.89002.890050,300
Mar 22, 20223.02003.02002.89003.00003.000097,100
Mar 21, 20223.05003.05002.96003.05003.050018,000
Mar 18, 20222.95003.16002.89003.15003.150078,000
Mar 17, 20222.81003.02702.81002.92002.920023,500
Mar 16, 20222.91002.91002.78002.83002.830025,300
Mar 15, 20222.95002.99002.75102.76002.760020,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement