U.S. Markets open in 7 hrs 8 mins

MedAvail Holdings, Inc (MDVL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.20-0.34 (-2.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 202113.6313.6313.2013.2013.207,900
Apr 13, 202113.4713.7913.1413.5413.5428,600
Apr 12, 202113.7513.7512.9613.4513.4530,000
Apr 09, 202112.9913.4712.8112.9912.9922,800
Apr 08, 202113.1413.2712.8613.0213.0249,400
Apr 07, 202114.0714.2212.9813.3313.3336,700
Apr 06, 202114.3514.6513.8713.9913.9945,200
Apr 05, 202114.5614.5613.9414.2214.2210,900
Apr 01, 202114.1514.2113.5014.1514.1523,600
Mar 31, 202113.6114.1313.5114.0014.0071,200
Mar 30, 202113.5113.7313.2613.5513.5530,700
Mar 29, 202114.1014.8313.5613.5713.5756,600
Mar 26, 202114.9014.9014.0214.2514.2516,200
Mar 25, 202114.8015.0414.6214.7314.7338,000
Mar 24, 202114.8815.5814.6515.0315.0340,100
Mar 23, 202114.9015.2814.8714.9614.96157,000
Mar 22, 202115.1415.9314.9015.1515.15174,700
Mar 19, 202115.1815.9215.1815.2015.20198,000
Mar 18, 202115.6816.1414.7415.3615.36157,400
Mar 17, 202116.0316.4115.4015.9115.91190,700
Mar 16, 202115.8016.7415.6716.0616.0655,900
Mar 15, 202115.9516.3415.7515.8015.8048,500
Mar 12, 202116.0716.1915.5315.8015.8058,000
Mar 11, 202115.0816.2714.4915.9715.9781,600
Mar 10, 202115.3215.8714.6515.0215.0264,400
Mar 09, 202114.1415.6014.0214.9214.9277,800
Mar 08, 202113.2414.4613.2414.0514.0598,000
Mar 05, 202114.1714.1712.0413.1113.11139,000
Mar 04, 202115.3515.8213.7514.0714.0764,800
Mar 03, 202115.6915.6914.9915.5815.5831,000
Mar 02, 202115.1316.0515.0115.6315.6373,000
Mar 01, 202114.4115.3413.8615.3315.33157,100
Feb 26, 202114.3014.3013.5613.8913.8938,300
Feb 25, 202114.4914.8314.0114.4214.4259,400
Feb 24, 202114.9515.4714.4414.4414.44151,200
Feb 23, 202116.5717.0014.8615.0015.00103,800
Feb 22, 202115.3017.4815.0017.1517.15198,200
Feb 19, 202115.3716.6515.3615.3715.3797,700
Feb 18, 202115.8216.0014.9115.6115.61107,100
Feb 17, 202114.1916.7314.1116.1116.11675,700
Feb 16, 202114.5014.6314.0014.2514.25161,000
Feb 12, 202114.3514.6413.9214.6314.6356,800
Feb 11, 202114.0014.4513.7814.3614.36139,000
Feb 10, 202113.6913.8712.7313.4113.41199,600
Feb 09, 202115.7215.9413.4014.0914.091,362,500
Feb 08, 202112.9013.2212.9013.0013.0051,800
Feb 05, 202112.9213.2412.8012.8712.8769,900
Feb 04, 202113.0013.2112.6312.9212.9282,200
Feb 03, 202113.0014.3612.8113.0813.08294,800
Feb 02, 202113.2513.5012.7613.0013.0061,500
Feb 01, 202112.4413.2312.2513.0113.0149,000
Jan 29, 202113.7313.7312.1212.5112.5161,800
Jan 28, 202114.0315.4312.8013.5413.54302,500
Jan 27, 202113.8814.4212.9013.9713.97144,800
Jan 26, 202113.7014.1713.5013.9013.9021,100
Jan 25, 202114.3014.3013.4513.7013.7019,700
Jan 22, 202113.9014.4813.8214.1614.1629,300
Jan 21, 202114.0714.0713.4413.8513.855,300
Jan 20, 202114.0814.7013.8114.0514.0515,900
Jan 19, 202113.5414.1513.4814.0114.0119,700
Jan 15, 202114.2514.5613.7413.8513.859,900
Jan 14, 202114.8514.8513.8214.1914.1935,500
Jan 13, 202114.4615.0013.1914.7514.7560,300
Jan 12, 202113.8514.5513.8014.5514.5541,400
Jan 11, 202112.9513.9512.7213.9113.9146,400
Jan 08, 202113.0013.6012.8113.1413.1429,600
Jan 07, 202113.3313.7512.7013.0413.04100,300
Jan 06, 202114.6714.9912.9913.2713.2794,800
Jan 05, 202114.6014.7514.4214.4914.4961,200
Jan 04, 202115.1315.2514.4214.6714.6743,600
Dec 31, 202015.2915.3314.3615.0515.0573,500
Dec 30, 202015.0615.8614.9415.2915.2979,600
Dec 29, 202014.0015.7513.9714.8814.88198,200
Dec 28, 202014.0014.1913.7513.8713.8715,000
Dec 24, 202014.0114.2013.9013.9613.9631,600
Dec 23, 202013.9514.2913.9114.0014.0057,400
Dec 22, 202013.6214.0213.4513.9513.9555,400
Dec 21, 202013.0013.7713.0013.5013.5043,200
Dec 18, 202013.3813.8413.3813.3813.3862,500
Dec 17, 202013.0514.1512.9514.0914.0967,500
Dec 16, 202012.9213.2412.8612.9412.9444,400
Dec 15, 202012.4413.3812.1813.0013.0063,000
Dec 14, 202012.5512.6412.0012.5212.5278,500
Dec 11, 202012.4012.4812.0012.2412.2440,700
Dec 10, 202012.1212.6112.0012.1212.1240,700
Dec 09, 202012.3612.9612.0012.5012.5050,400
Dec 08, 202013.9913.9912.0212.3812.3823,200
Dec 07, 202013.8214.2512.0112.6012.6073,000
Dec 04, 202013.9514.0012.9713.8913.8940,400
Dec 03, 202012.8613.9112.8613.6413.6431,800
Dec 02, 202018.0418.0412.0612.5012.50163,400
Dec 01, 202017.3219.0017.0118.0418.0432,100
Nov 30, 202020.7920.7917.0317.4017.4055,700
Nov 27, 202015.3117.7114.8017.6017.6056,000
Nov 25, 202012.2014.8012.0114.7714.7754,700
Nov 24, 202011.4712.2511.4012.2012.2053,400
Nov 23, 202012.5013.0011.3611.5911.5938,400
Nov 20, 20209.5512.889.2911.4011.4060,500
Nov 19, 20209.8910.369.009.009.00103,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...