Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Care Inc (OP: RXMD )

2.110 +0.279 (+15.24%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 1.831 1.831 1.831 1.831 230 +0.26(+16.62%)
Sep 18, 2024 1.570 1.570 1.570 1.570 401 -0.58(-26.98%)
Sep 17, 2024 2.250 2.275 2.053 2.150 1,388 -0.05(-2.27%)
Sep 16, 2024 2.140 2.200 2.140 2.200 552 +0.10(+4.76%)
Sep 13, 2024 1.925 2.112 1.925 2.100 4,844 +0.10(+5.00%)
Sep 12, 2024 1.925 2.000 1.925 2.000 295 +0.00(+0.00%)
Sep 11, 2024 1.877 2.000 1.877 2.000 490 +0.08(+4.17%)
Sep 10, 2024 1.982 2.000 1.920 1.920 885 -0.03(-1.54%)
Sep 06, 2024 1.950 22 +0.10(+5.41%)
Sep 05, 2024 1.900 1.900 1.800 1.850 1,274 +0.12(+7.09%)
Sep 04, 2024 1.760 1.800 1.645 1.728 2,047 +0.04(+2.22%)
Sep 03, 2024 1.690 1.700 1.690 1.690 722 +0.14(+8.68%)
Aug 29, 2024 1.555 1 -0.14(-7.99%)
Aug 28, 2024 1.470 1.690 1.470 1.690 225 +0.04(+2.42%)
Aug 26, 2024 1.650 0 -0.05(-2.94%)
Aug 23, 2024 1.550 1.700 1.550 1.700 1,205 +0.15(+9.68%)
Aug 22, 2024 1.550 1.550 1.550 1.550 250 -0.02(-1.27%)
Aug 21, 2024 1.570 1.570 1.570 1.570 205 -0.03(-1.88%)
Aug 20, 2024 1.500 1.600 1.500 1.600 2,643 -0.12(-6.98%)
Aug 19, 2024 1.500 1.720 1.500 1.720 4,270 +0.08(+4.88%)
Aug 16, 2024 1.370 1.640 1.370 1.640 2,004 +0.26(+18.84%)
Aug 15, 2024 1.400 1.400 1.380 1.380 1,493 -0.01(-0.72%)
Aug 14, 2024 1.510 1.600 1.390 1.390 2,172 +0.01(+0.72%)
Aug 13, 2024 1.490 1.640 1.370 1.380 825 -0.22(-13.75%)
Aug 12, 2024 1.600 1.600 1.600 1.600 100 +0.05(+3.23%)
Aug 09, 2024 1.550 1.550 1.370 1.550 381 -0.03(-1.90%)
Aug 08, 2024 1.580 1.580 1.580 1.580 200 +0.09(+6.04%)
Aug 07, 2024 1.490 1.490 1.490 1.490 639 +0.00(+0.00%)
Aug 06, 2024 1.430 1.500 1.400 1.490 2,803 +0.01(+0.61%)
Aug 05, 2024 1.500 1.500 1.080 1.481 11,883 -0.01(-0.60%)
Aug 02, 2024 1.490 1.610 1.490 1.490 3,115 -0.50(-25.13%)
Aug 01, 2024 1.620 1.990 1.450 1.990 2,025 -0.01(-0.50%)
Jul 30, 2024 2.000 53 +0.05(+2.56%)
Jul 26, 2024 1.950 0 +0.20(+11.43%)
Jul 25, 2024 1.631 1.760 1.631 1.750 721 +0.01(+0.57%)
Jul 24, 2024 1.380 1.740 0.8500 1.740 34,583 -0.27(-13.43%)
Jul 23, 2024 2.010 2.010 2.010 2.010 105 +0.60(+42.55%)
Jul 22, 2024 1.410 1.410 1.410 1.410 135 -0.66(-31.88%)
Jul 19, 2024 1.770 2.070 1.410 2.070 2,730 +0.27(+15.00%)
Jul 18, 2024 1.800 1.800 1.800 1.800 1,151 +0.29(+19.21%)
Jul 16, 2024 1.510 0 -0.09(-5.63%)
Jul 12, 2024 1.600 15 +0.05(+3.23%)
Jul 11, 2024 1.400 1.550 1.210 1.550 545 +0.01(+0.65%)
Jul 10, 2024 1.498 1.540 1.498 1.540 1,125 +0.12(+8.45%)
Jul 09, 2024 1.480 1.500 1.420 1.420 2,510 -0.08(-5.33%)
Jul 08, 2024 1.480 1.500 1.480 1.500 683 +0.00(+0.00%)
Jul 05, 2024 1.455 1.500 1.455 1.500 894 -0.09(-5.66%)
Jul 02, 2024 1.590 0 +0.02(+1.44%)
Jul 01, 2024 1.567 1.567 1.567 1.567 164 -0.03(-2.03%)
Jun 28, 2024 1.650 1.650 1.600 1.600 646 +0.00(+0.25%)
Jun 27, 2024 1.570 1.596 1.430 1.596 1,302 +0.17(+11.61%)
Jun 26, 2024 1.490 1.850 1.410 1.430 2,153 -0.20(-12.00%)
Jun 25, 2024 1.556 1.650 1.430 1.625 3,071 +0.12(+7.62%)
Jun 24, 2024 1.430 1.700 1.430 1.510 939 -0.19(-11.18%)
Jun 21, 2024 1.700 1.700 1.400 1.700 555 +0.10(+6.25%)
Jun 20, 2024 1.600 1.600 1.590 1.600 1,069 -0.08(-4.76%)
Jun 18, 2024 1.710 1.710 1.680 1.680 380 -0.05(-2.61%)
Jun 17, 2024 1.750 1.750 1.725 1.725 447 -0.25(-12.88%)
Jun 14, 2024 1.740 1.980 1.290 1.980 4,403 +0.23(+13.14%)
Jun 13, 2024 1.650 1.800 1.600 1.750 3,514 +0.04(+2.34%)
Jun 12, 2024 1.710 1.750 1.683 1.710 2,515 -0.29(-14.50%)
Jun 10, 2024 2.000 231 +0.30(+17.65%)
Jun 07, 2024 1.700 1.700 1.700 1.700 119 -0.03(-1.73%)
Jun 06, 2024 1.730 1.730 1.730 1.730 140 +0.01(+0.59%)
Jun 03, 2024 1.720 50 -0.13(-7.03%)
May 30, 2024 1.850 8 +0.10(+5.71%)
May 29, 2024 1.600 1.750 1.600 1.750 699 +0.00(+0.00%)
May 28, 2024 1.750 1.750 1.750 1.750 130 -0.30(-14.63%)
May 24, 2024 2.050 2.050 2.050 2.050 100 +0.24(+13.27%)
May 22, 2024 1.810 50 -0.17(-8.59%)
May 21, 2024 1.965 2.080 1.780 1.980 5,529 -0.09(-4.44%)
May 20, 2024 2.060 2.072 2.000 2.072 1,304 +0.16(+8.60%)
May 17, 2024 1.908 1.908 1.660 1.908 504 -0.33(-14.82%)
May 16, 2024 2.000 2.300 2.000 2.240 797 +0.19(+9.27%)
May 15, 2024 2.340 2.340 2.010 2.050 850 -0.14(-6.39%)
May 14, 2024 2.155 2.305 1.850 2.190 4,560 -0.21(-8.75%)
May 13, 2024 2.400 2.480 1.370 2.400 4,352 +0.03(+1.27%)
May 10, 2024 2.380 2.380 2.000 2.370 1,645 +0.02(+0.85%)
May 08, 2024 2.350 38 +0.00(+0.00%)
May 07, 2024 2.100 2.400 1.730 2.350 3,301 +0.30(+14.63%)
May 06, 2024 2.050 2.050 2.050 2.050 2,000 +0.00(+0.00%)
May 03, 2024 2.090 2.090 2.050 2.050 2,006 +0.00(+0.00%)
May 02, 2024 2.050 2.050 2.050 2.050 101 +0.05(+2.50%)
May 01, 2024 1.720 2.000 1.720 2.000 221 -0.03(-1.48%)
Apr 30, 2024 1.850 2.030 1.820 2.030 1,005 +0.14(+7.41%)
Apr 29, 2024 1.890 1.890 1.890 1.890 320 +0.13(+7.39%)
Apr 26, 2024 1.760 1.760 1.760 1.760 100 -0.17(-8.81%)
Apr 25, 2024 1.790 1.930 1.790 1.930 400 +0.17(+9.66%)
Apr 24, 2024 1.760 1.760 1.760 1.760 102 -0.04(-2.22%)
Apr 23, 2024 1.850 1.850 1.778 1.800 1,010 -0.12(-6.25%)
Apr 19, 2024 1.920 0 -0.01(-0.52%)
Apr 18, 2024 1.710 2.070 1.710 1.930 8,287 +0.08(+4.32%)
Apr 17, 2024 1.810 1.900 1.750 1.850 4,941 -0.05(-2.63%)
Apr 16, 2024 1.860 2.030 1.770 1.900 1,284 -0.12(-5.94%)
Apr 15, 2024 2.200 2.200 1.790 2.020 3,121 -0.41(-16.87%)
Apr 12, 2024 2.250 3.300 2.200 2.430 58,787 +0.43(+21.50%)
Apr 11, 2024 2.000 2.000 2.000 2.000 868 +0.10(+5.26%)
Apr 10, 2024 1.900 1.900 1.880 1.900 5,740 -0.01(-0.52%)
Apr 08, 2024 1.910 69 -0.06(-3.17%)
Apr 05, 2024 1.930 2.000 1.930 1.972 453 -0.02(-0.88%)
Apr 04, 2024 1.950 1.990 1.950 1.990 5,239 +0.00(+0.00%)
Apr 03, 2024 1.980 1.990 1.880 1.990 2,974 +0.00(+0.00%)
Apr 02, 2024 2.000 2.000 1.990 1.990 1,558 +0.01(+0.51%)
Apr 01, 2024 1.980 1.980 1.980 1.980 138 -0.32(-13.91%)
Mar 27, 2024 2.300 38 +0.00(+0.00%)
Mar 26, 2024 1.980 2.300 1.980 2.300 1,513 +0.31(+15.58%)
Mar 25, 2024 1.980 1.990 1.980 1.990 600 +0.00(+0.00%)
Mar 22, 2024 1.945 1.990 1.945 1.990 1,978 +0.04(+2.31%)
Mar 21, 2024 2.300 2.300 1.900 1.945 8,749 -0.33(-14.69%)
Mar 20, 2024 2.265 2.280 2.265 2.280 318 -0.07(-2.98%)
Mar 19, 2024 2.350 2.350 2.350 2.350 265 +0.00(+0.00%)
Mar 18, 2024 2.450 2.450 2.000 2.350 384 +0.00(+0.00%)
Mar 15, 2024 2.300 2.350 2.010 2.350 1,203 +0.10(+4.44%)
Mar 14, 2024 2.280 2.395 2.250 2.250 877 -0.23(-9.27%)
Mar 13, 2024 2.200 2.480 2.000 2.480 3,355 -0.02(-0.80%)
Mar 12, 2024 2.370 2.500 2.300 2.500 1,186 -0.10(-3.85%)
Mar 11, 2024 2.300 2.650 2.300 2.600 1,136 -0.05(-1.89%)
Mar 08, 2024 2.500 2.680 2.300 2.650 4,397 +0.65(+32.50%)
Mar 07, 2024 2.180 2.538 2.000 2.000 8,023 -0.50(-20.00%)
Mar 06, 2024 2.760 2.760 2.160 2.500 2,640 -0.08(-3.10%)
Mar 05, 2024 2.580 2.580 2.580 2.580 136 -0.17(-6.18%)
Mar 04, 2024 2.750 2.750 2.750 2.750 542 +0.05(+1.85%)
Mar 01, 2024 2.570 2.700 2.570 2.700 629 -0.06(-2.19%)
Feb 29, 2024 2.478 2.760 2.326 2.760 2,013 -0.04(-1.41%)
Feb 28, 2024 2.400 2.800 2.400 2.800 614 +0.01(+0.36%)
Feb 26, 2024 2.790 33 +0.07(+2.57%)
Feb 23, 2024 2.500 2.720 2.500 2.720 325 -0.03(-0.93%)
Feb 20, 2024 2.746 96 -0.05(-1.66%)
Feb 16, 2024 2.800 2.800 0.4000 2.792 1,790 +0.08(+3.03%)
Feb 15, 2024 2.740 2.740 2.500 2.710 2,545 -0.02(-0.55%)
Feb 14, 2024 2.750 2.940 2.550 2.725 2,380 -0.07(-2.68%)
Feb 12, 2024 2.800 107 -0.01(-0.36%)
Feb 09, 2024 2.900 2.900 2.740 2.810 1,320 -0.15(-5.07%)
Feb 08, 2024 2.960 2.970 2.910 2.960 466 -0.02(-0.67%)
Feb 07, 2024 2.980 2.980 2.980 2.980 345 -0.02(-0.67%)
Feb 05, 2024 3.000 21 +0.08(+2.56%)
Feb 02, 2024 3.000 3.000 2.680 2.925 1,950 -0.08(-2.82%)
Feb 01, 2024 3.010 3.010 3.010 3.010 251 -0.24(-7.38%)
Jan 30, 2024 3.250 57 +0.10(+3.17%)
Jan 26, 2024 3.150 57 +0.08(+2.61%)
Jan 25, 2024 2.040 3.070 2.040 3.070 1,185 -0.08(-2.54%)
Jan 24, 2024 3.130 3.150 3.130 3.150 910 +0.16(+5.35%)
Jan 23, 2024 2.940 2.990 2.930 2.990 656 -0.09(-3.08%)
Jan 22, 2024 3.020 3.085 2.600 3.085 4,687 -0.06(-2.06%)
Jan 19, 2024 3.150 3.150 3.150 3.150 263 +0.20(+6.74%)
Jan 18, 2024 3.000 3.000 2.951 2.951 627 +0.05(+1.76%)
Jan 17, 2024 3.070 3.070 2.300 2.900 12,387 -0.17(-5.38%)
Jan 16, 2024 3.060 3.065 3.020 3.065 1,153 -0.04(-1.13%)
Jan 12, 2024 3.110 3.150 3.100 3.100 1,196 -0.05(-1.59%)
Jan 11, 2024 3.110 3.150 3.110 3.150 808 +0.15(+5.00%)
Jan 10, 2024 3.425 3.425 2.990 3.000 7,242 -0.20(-6.25%)
Jan 09, 2024 3.292 3.500 2.950 3.200 13,078 -0.20(-5.88%)
Jan 08, 2024 3.110 3.400 3.100 3.400 1,206 +0.26(+8.21%)
Jan 05, 2024 3.280 3.280 3.060 3.142 5,105 -0.26(-7.59%)
Jan 04, 2024 3.377 3.480 2.900 3.400 26,087 +0.04(+1.25%)
Jan 03, 2024 3.350 3.358 3.270 3.358 1,061 +0.02(+0.54%)
Jan 02, 2024 3.190 3.340 2.960 3.340 1,858 +0.20(+6.37%)
Dec 29, 2023 3.140 3.140 3.140 3.140 601 +0.00(+0.00%)
Dec 28, 2023 3.140 3.140 3.140 3.140 261 +0.00(+0.00%)
Dec 27, 2023 3.310 3.310 3.140 3.140 2,741 -0.84(-21.11%)
Dec 22, 2023 3.980 161 +0.23(+6.13%)
Dec 21, 2023 3.300 3.750 3.240 3.750 4,685 +0.52(+16.01%)
Dec 20, 2023 3.195 3.250 3.080 3.232 1,164 -0.07(-2.05%)
Dec 19, 2023 3.020 3.300 3.020 3.300 1,194 +0.29(+9.63%)
Dec 18, 2023 3.110 3.300 2.960 3.010 3,340 +0.07(+2.38%)
Dec 15, 2023 3.090 3.150 2.910 2.940 6,692 -0.17(-5.47%)
Dec 14, 2023 3.050 3.110 2.900 3.110 1,478 +0.00(+0.00%)
Dec 13, 2023 3.100 3.110 3.050 3.110 1,027 +0.16(+5.42%)
Dec 12, 2023 2.950 3.100 2.950 2.950 466 +0.00(+0.00%)
Dec 08, 2023 2.950 89 -0.20(-6.42%)
Dec 05, 2023 3.152 15 +0.00(+0.14%)
Dec 04, 2023 3.000 3.150 2.975 3.148 3,650 +0.04(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.