NMRD - Nemaura Medical Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20203.13003.13003.02003.09003.09002,400
Feb 14, 20203.16003.16003.13903.13903.1390700
Feb 13, 20203.24303.37103.18003.28203.28206,700
Feb 12, 20203.20903.20903.02003.08903.0890800
Feb 11, 20203.19003.19003.00003.00003.00001,600
Feb 10, 20203.20403.20703.01003.09603.09601,600
Feb 07, 20203.39003.40003.00003.11403.11403,000
Feb 06, 20203.14903.25803.14903.25803.2580900
Feb 05, 20203.30003.30003.21003.23703.23704,400
Feb 04, 20203.41003.41003.15003.17003.17002,300
Feb 03, 20203.27003.35003.18903.35003.35002,400
Jan 31, 20202.97003.30002.97003.18003.180012,600
Jan 30, 20202.85003.00002.85002.96702.96702,000
Jan 29, 20202.94102.94102.94102.94102.9410200
Jan 28, 20202.87002.91102.76002.91102.91105,400
Jan 27, 20203.15003.18002.50002.85002.85008,700
Jan 24, 20203.32003.53003.11003.21003.21004,300
Jan 23, 20203.38003.55103.35003.35003.35003,000
Jan 22, 20203.56503.56503.46003.46003.46001,900
Jan 21, 20203.71003.71003.45003.45003.45003,800
Jan 17, 20203.57003.62003.50003.60203.60205,600
Jan 16, 20203.49003.55603.47003.50003.50005,300
Jan 15, 20203.38003.74503.38003.59403.594014,900
Jan 14, 20203.60503.60503.47003.47003.47002,500
Jan 13, 20203.50003.66103.50003.60003.60006,300
Jan 10, 20203.38703.88003.38703.66003.66007,700
Jan 09, 20203.57003.80003.51803.68203.682019,300
Jan 08, 20203.67203.67203.45003.46303.46301,300
Jan 07, 20203.85003.85003.39003.64203.64205,400
Jan 06, 20203.49203.56003.40003.46503.465010,500
Jan 03, 20203.46003.60303.45003.59003.59004,100
Jan 02, 20203.55003.66303.45003.46003.460012,500
Dec 31, 20193.45003.55603.45003.50003.500010,000
Dec 30, 20193.63003.88003.34003.58003.580027,700
Dec 27, 20193.38003.82603.38003.63003.630013,200
Dec 26, 20193.25003.49003.24003.35303.353025,400
Dec 24, 20193.23003.47303.23003.38003.38004,400
Dec 23, 20193.52003.88903.31003.31003.310015,100
Dec 20, 20193.40003.62903.39003.52003.520012,000
Dec 19, 20193.74003.78403.22003.34003.340024,500
Dec 18, 20194.15004.15003.75003.78103.78108,500
Dec 17, 20194.26804.32003.94404.00004.000016,800
Dec 16, 20194.47604.47604.27604.40004.40004,100
Dec 13, 20194.44004.44004.12204.38004.38008,300
Dec 12, 20194.76404.91004.06304.49004.490011,200
Dec 11, 20194.63605.00004.63004.86004.860012,500
Dec 10, 20194.60005.00004.56804.90004.90003,700
Dec 09, 20195.18005.22004.41404.59304.593010,400
Dec 06, 20195.25005.65005.00005.13505.135017,800
Dec 05, 20195.07005.84004.75005.00005.000019,400
Dec 05, 20191:10 Stock Split
Dec 04, 20195.70006.23005.63006.08006.080028,500
Dec 03, 20195.30006.00005.30005.94005.94001,100
Dec 02, 20195.50006.00005.30005.34005.34006,700
Nov 29, 20196.10006.10005.45005.70005.70001,500
Nov 27, 20195.50006.15005.30005.40005.400010,800
Nov 26, 20196.19006.50003.83005.40005.400016,400
Nov 25, 20197.00007.00006.16006.37006.37002,300
Nov 22, 20196.43006.85006.40006.85006.8500600
Nov 21, 20196.50006.70006.02006.70006.70002,500
Nov 20, 20196.20006.93006.20006.70006.7000900
Nov 19, 20196.20006.25005.95006.25006.25001,200
Nov 18, 20196.00006.25005.63006.25006.25002,600
Nov 15, 20196.30006.30005.40005.89005.89003,700
Nov 14, 20196.70006.80006.20006.25006.25001,800
Nov 13, 20196.37006.40006.03006.40006.40002,400
Nov 12, 20196.10006.40006.10006.30006.30006,400
Nov 11, 20196.65006.65006.03006.50006.50005,900
Nov 08, 20197.50007.50006.50006.65006.65005,900
Nov 07, 20197.26007.50007.22007.35007.35001,000
Nov 06, 20197.20007.60007.20007.30007.30001,000
Nov 05, 20197.50007.70007.20007.50007.50002,000
Nov 04, 20197.50007.60007.10007.24007.24001,000
Nov 01, 20197.35007.50007.21007.50007.50001,900
Oct 31, 20197.54007.54007.30007.46007.46001,100
Oct 30, 20197.47007.90007.40007.76007.76002,100
Oct 29, 20197.50007.79007.50007.70007.70003,700
Oct 28, 20197.80007.86007.30007.60007.60007,600
Oct 25, 20197.40007.40007.10007.40007.40001,000
Oct 24, 20197.70007.76007.35007.38007.38002,100
Oct 23, 20197.40007.80007.10007.40007.40001,300
Oct 22, 20197.50007.60007.20007.60007.60001,100
Oct 21, 20197.30007.50007.30007.50007.5000600
Oct 18, 20197.20007.50007.10007.50007.50001,800
Oct 17, 20197.30007.50007.10007.50007.50001,400
Oct 16, 20197.30007.30007.00007.14007.14001,000
Oct 15, 20197.45007.50006.70007.30007.30001,400
Oct 14, 20197.00007.50006.85007.17007.17001,500
Oct 11, 20197.00007.70006.80007.02007.02004,100
Oct 10, 20197.35007.40007.00007.30007.30001,200
Oct 09, 20197.50008.00007.50007.70007.7000900
Oct 08, 20197.10007.54007.10007.54007.5400800
Oct 07, 20197.43007.74007.20007.20007.20001,500
Oct 04, 20198.10008.10007.40007.45007.450022,400
Oct 03, 20198.60008.60007.70008.00008.000051,400
Oct 02, 20197.30007.55007.30007.55007.550015,100
Oct 01, 20197.20008.00007.20008.00008.000021,800
Sep 30, 20197.37007.61007.10007.30007.300010,100
Sep 27, 20197.56007.60007.00007.60007.600027,300
Sep 26, 20197.60007.60007.30007.53007.53001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...