U.S. markets closed

MedAvail Holdings, Inc (MDVL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.89-0.53 (-3.68%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202114.3014.3013.5613.8913.8938,300
Feb 25, 202114.4914.8314.0114.4214.4259,000
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, 202112.9213.2412.8012.8712.8769,500
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
Nov 18, 202012.0012.0010.1611.3811.3866,200
Nov 18, 20201:12 Stock Split
Nov 17, 202012.6013.0812.1212.1212.1218,217
Nov 16, 202013.5613.6813.4013.5613.563,175
Nov 13, 202013.8014.1813.4413.4413.444,250
Nov 12, 202013.2014.1612.9113.8013.8016,125
Nov 11, 202013.5114.1613.4413.9213.924,933
Nov 10, 202013.8513.8513.3213.6813.683,992
Nov 09, 202013.5614.0413.5613.8013.807,775
Nov 06, 202013.5615.7213.0813.5613.5630,108
Nov 05, 202013.5613.6813.2013.3213.324,517
Nov 04, 202013.4414.0213.3813.5613.5610,450
Nov 03, 202013.8514.0413.2013.2013.205,958
Nov 02, 202012.9613.9212.9013.5613.5615,483
Oct 30, 202013.1513.3212.7212.8412.8411,208
Oct 29, 202013.0813.4412.6713.0813.085,792
Oct 28, 202012.4812.8411.7612.6012.605,617
Oct 27, 202012.7213.0811.7612.4212.426,800
Oct 26, 202013.5613.5612.3612.6612.669,783
Oct 23, 202013.2014.7613.2013.4413.4414,650
Oct 22, 202012.7213.4412.7213.0813.0810,367
Oct 21, 202013.8014.1612.7212.7212.7230,050
Oct 20, 202015.0015.0013.5614.1714.1711,517
Oct 19, 202015.6015.9714.8814.8814.8817,200
Oct 16, 202015.2416.6215.1215.6015.6032,033
Oct 15, 202015.1215.8415.0015.3615.365,375
Oct 14, 202016.3216.3215.2415.4815.4810,983
Oct 13, 202015.9616.3215.8415.9615.965,117
Oct 12, 202015.8416.5615.8416.3216.323,058
Oct 09, 202016.5616.5816.0816.2016.206,217
Oct 08, 202016.2016.7916.2016.5616.564,208
Oct 07, 202016.5616.6215.6016.2016.2010,308
Oct 06, 202016.5616.9316.5616.6816.682,817
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...