REPR - Repro Med Systems, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20193.88003.88003.64003.83003.830020,415
Oct 25, 20193.71003.99233.71003.78003.780030,780
Oct 24, 2019------
Oct 23, 20193.81004.00003.74004.00004.000018,400
Oct 22, 20194.08004.10003.82003.89003.890054,700
Oct 21, 20194.19004.19004.05004.08004.080060,400
Oct 18, 20193.98004.25003.95004.08004.080098,500
Oct 17, 20193.89003.98003.66003.97103.971094,500
Oct 16, 20193.72003.90003.70003.90003.900044,500
Oct 15, 20193.80003.92003.62003.90003.900070,000
Oct 14, 20193.60003.87003.55003.87003.870067,200
Oct 11, 20193.41003.41003.30003.35003.35001,700
Oct 10, 20193.55003.55003.30003.47003.470085,300
Oct 09, 20193.58503.58503.25003.52003.520079,000
Oct 08, 20193.65003.68003.55003.60003.600020,500
Oct 07, 20193.70003.71503.64003.68003.680034,900
Oct 04, 20193.71003.80003.57003.70003.700040,600
Oct 03, 20193.75003.79003.71003.75003.750031,700
Oct 02, 20193.80003.80003.79003.79003.79001,700
Oct 01, 20193.91003.95003.80003.80003.80004,700
Sep 30, 20193.77004.00003.75003.95003.950058,500
Sep 27, 20193.72003.80003.67503.78003.780060,500
Sep 26, 20193.74003.88003.66003.77003.770023,900
Sep 25, 20193.80003.81003.72003.78003.78005,100
Sep 24, 20193.93003.93003.72003.81003.810016,300
Sep 23, 20193.80003.95003.65003.81003.810045,600
Sep 20, 20193.85003.96003.80003.96003.960013,800
Sep 19, 20194.00004.01003.54004.00004.000024,500
Sep 18, 20193.95004.00003.90004.00004.0000700
Sep 17, 20193.93504.06003.89504.00004.000011,300
Sep 16, 20194.00004.00003.90004.00004.000010,700
Sep 13, 20194.01004.05003.95004.01004.010019,100
Sep 12, 20193.95004.18003.95004.15004.150035,700
Sep 11, 20194.09004.09003.85004.00004.000020,300
Sep 10, 20194.00004.15003.99004.00004.000062,600
Sep 09, 20194.10004.15003.63004.00004.000039,400
Sep 06, 20193.60004.26003.54503.90803.9080194,300
Sep 05, 20193.54003.60003.47503.60003.600028,800
Sep 04, 20193.55003.62003.40003.40003.400055,700
Sep 03, 20193.55003.69003.42003.53003.530048,600
Aug 30, 20193.38003.51003.37003.50003.500042,100
Aug 29, 20193.46503.46503.33003.40003.400011,800
Aug 28, 20193.33003.48003.30203.44003.440031,600
Aug 27, 20193.12003.33003.12003.32003.32006,100
Aug 26, 20193.29003.29003.04003.09003.090021,600
Aug 23, 20193.33003.40003.10003.40003.400033,700
Aug 22, 20193.29003.31003.15003.31003.31002,600
Aug 21, 20193.07503.20003.05003.15003.150024,800
Aug 20, 20193.10003.15003.05003.15003.150029,500
Aug 19, 20193.20003.27003.05003.15003.1500114,100
Aug 16, 20193.38003.38003.25003.27003.270022,700
Aug 15, 20193.36003.75003.33003.40003.400096,800
Aug 14, 20193.39003.39003.30003.34003.340038,200
Aug 13, 20193.20003.40003.20003.40003.400097,500
Aug 12, 20193.25003.29003.20003.27003.270010,400
Aug 09, 20193.16003.25003.11003.25003.250024,600
Aug 08, 20193.21003.21003.11003.16003.16005,900
Aug 07, 20193.03003.30003.03003.30003.300055,000
Aug 06, 20193.08003.20002.82003.05003.050050,900
Aug 05, 20193.13003.20003.00003.20003.200052,100
Aug 02, 20193.28503.28503.15003.25003.250016,100
Aug 01, 20193.25003.32003.19003.25003.250027,700
Jul 31, 20193.06003.27003.06003.25003.250030,000
Jul 30, 20193.13003.18503.05003.10003.100054,400
Jul 29, 20193.20003.23503.13003.22003.220029,200
Jul 26, 20193.31503.31503.10003.23003.230012,100
Jul 25, 20193.29003.30003.17003.17003.17005,300
Jul 24, 20193.30003.33003.10003.33003.330022,200
Jul 23, 20193.29003.33003.26003.33003.330023,000
Jul 22, 20193.26003.29003.08003.29003.290021,500
Jul 19, 20193.20003.27003.20003.26003.26005,900
Jul 18, 20193.22003.22003.05203.20003.200071,900
Jul 17, 20193.22003.27003.00003.20003.200050,100
Jul 16, 20193.07003.23003.07003.22003.220065,400
Jul 15, 20193.07003.10003.01003.10003.100021,300
Jul 12, 20193.05003.18002.81003.05003.0500268,500
Jul 11, 20193.05003.07003.03003.03003.030026,700
Jul 10, 20193.04003.04003.00003.03003.030036,000
Jul 09, 20192.99003.06002.91003.06003.0600199,300
Jul 08, 20192.94002.99002.88002.98002.980021,300
Jul 05, 20192.90002.95002.57002.94002.940031,300
Jul 03, 20192.85002.89002.85002.89002.8900400
Jul 02, 20192.83002.85002.83002.85002.85009,000
Jul 01, 20192.87002.87002.77402.83002.83002,200
Jun 28, 20192.90002.90002.79002.88002.880028,200
Jun 27, 20192.86002.95002.50002.90002.900075,500
Jun 26, 20192.92002.92002.82002.87002.870024,000
Jun 25, 20192.94002.97002.70002.95002.950044,000
Jun 24, 20192.71502.96002.71502.95002.9500195,900
Jun 21, 20192.47502.72002.32002.70802.7080201,700
Jun 20, 20192.24002.55002.24002.48002.4800248,400
Jun 19, 20192.14002.25002.09002.23002.2300181,700
Jun 18, 20192.18002.20002.10002.15002.150039,300
Jun 17, 20192.20002.20002.11002.18002.180068,400
Jun 14, 20192.13002.22002.10002.20002.200089,300
Jun 13, 20192.10002.13002.00002.13002.130025,600
Jun 12, 20192.14002.14002.02002.10002.100015,100
Jun 11, 20192.07502.15002.07502.14002.1400131,700
Jun 10, 20191.99002.09001.98002.09002.0900112,700
Jun 07, 20191.75001.98001.75001.98001.980056,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...