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

Medavail Hldg Inc (NQ: MDVL )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 12, 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 (%)
Apr 29, 2022 1.820 1.870 1.610 1.660 2,068,305 -0.18(-9.78%)
Apr 28, 2022 2.140 2.180 1.660 1.840 4,247,642 -0.30(-14.02%)
Apr 27, 2022 2.130 2.480 2.050 2.140 3,968,901 -0.02(-0.93%)
Apr 26, 2022 2.330 2.440 2.040 2.160 4,548,186 -0.21(-9.05%)
Apr 25, 2022 2.540 2.849 2.220 2.375 6,823,970 -0.33(-12.36%)
Apr 22, 2022 2.920 3.190 2.550 2.710 10,475,785 -0.32(-10.56%)
Apr 21, 2022 2.620 3.560 2.500 3.030 39,797,064 +0.32(+11.81%)
Apr 20, 2022 2.420 3.190 2.350 2.710 34,493,736 -0.02(-0.73%)
Apr 19, 2022 2.140 3.170 1.960 2.730 37,617,832 +0.57(+26.39%)
Apr 18, 2022 2.770 3.340 2.100 2.160 67,461,640 -0.28(-11.48%)
Apr 14, 2022 1.410 2.670 1.340 2.440 58,634,684 +1.00(+69.44%)
Apr 13, 2022 1.640 1.690 1.380 1.440 3,277,959 -0.30(-17.00%)
Apr 12, 2022 2.040 2.120 1.610 1.735 3,989,702 -0.55(-24.24%)
Apr 11, 2022 1.720 2.310 1.650 2.290 14,209,941 +0.33(+16.84%)
Apr 08, 2022 1.870 2.620 1.760 1.960 194,339,312 +0.55(+39.01%)
Apr 07, 2022 1.140 1.500 1.130 1.410 79,514,104 +0.55(+64.43%)
Apr 06, 2022 0.9500 0.9500 0.8400 0.8575 3,903,823 -0.07(-7.21%)
Apr 05, 2022 1.000 1.020 0.9046 0.9241 104,641 -0.04(-3.94%)
Apr 04, 2022 1.020 1.020 0.9600 0.9620 128,094 -0.04(-3.80%)
Apr 01, 2022 0.9700 1.030 0.9700 1.000 56,147 +0.03(+2.98%)
Mar 31, 2022 1.000 1.045 0.9600 0.9711 91,857 -0.03(-2.89%)
Mar 30, 2022 1.020 1.050 1.000 1.000 50,905 -0.03(-2.91%)
Mar 29, 2022 1.030 1.050 1.000 1.030 84,496 -0.01(-0.96%)
Mar 28, 2022 1.080 1.120 1.030 1.040 53,820 -0.04(-3.70%)
Mar 25, 2022 1.140 1.149 1.050 1.080 107,828 -0.10(-8.47%)
Mar 24, 2022 1.090 1.190 1.030 1.180 191,512 +0.10(+9.26%)
Mar 23, 2022 1.110 1.180 1.068 1.080 49,852 -0.01(-0.92%)
Mar 22, 2022 1.010 1.110 1.010 1.090 27,751 +0.08(+7.92%)
Mar 21, 2022 1.120 1.120 1.000 1.010 45,217 -0.02(-1.94%)
Mar 18, 2022 0.9051 1.030 0.9051 1.030 92,162 +0.13(+14.44%)
Mar 17, 2022 0.8339 0.9221 0.8339 0.9000 32,119 +0.07(+8.43%)
Mar 16, 2022 0.8499 0.8500 0.8040 0.8300 54,139 +0.04(+4.65%)
Mar 15, 2022 0.8237 0.8237 0.7901 0.7931 70,010 -0.01(-1.55%)
Mar 14, 2022 0.9212 0.9212 0.7858 0.8056 156,510 -0.10(-11.46%)
Mar 11, 2022 0.9486 0.9500 0.8945 0.9099 90,508 -0.01(-1.31%)
Mar 10, 2022 0.9153 0.9400 0.8652 0.9220 33,543 +0.01(+0.73%)
Mar 09, 2022 0.9113 0.9600 0.8980 0.9153 96,541 +0.04(+4.45%)
Mar 08, 2022 0.9300 0.9948 0.8620 0.8763 124,362 -0.05(-5.78%)
Mar 07, 2022 1.020 1.020 0.9150 0.9301 132,010 -0.04(-4.15%)
Mar 04, 2022 1.010 1.050 0.9330 0.9704 82,449 -0.07(-6.69%)
Mar 03, 2022 1.130 1.130 1.020 1.040 82,103 -0.07(-6.31%)
Mar 02, 2022 1.090 1.120 1.080 1.110 52,478 +0.02(+1.83%)
Mar 01, 2022 1.190 1.190 1.080 1.090 127,102 -0.11(-9.17%)
Feb 28, 2022 1.140 1.250 1.140 1.200 88,058 +0.06(+5.26%)
Feb 25, 2022 1.150 1.190 1.120 1.140 64,606 +0.02(+1.79%)
Feb 24, 2022 1.100 1.140 1.050 1.120 99,989 +0.02(+1.82%)
Feb 23, 2022 1.140 1.190 1.100 1.100 102,261 -0.01(-0.90%)
Feb 22, 2022 1.150 1.160 1.110 1.110 81,100 -0.05(-4.31%)
Feb 18, 2022 1.160 0 -0.03(-2.52%)
Feb 17, 2022 1.210 1.260 1.140 1.190 154,928 -0.04(-3.25%)
Feb 16, 2022 1.250 1.290 1.210 1.230 177,996 -0.02(-1.60%)
Feb 15, 2022 1.280 1.300 1.250 1.250 153,211 -0.03(-2.34%)
Feb 14, 2022 1.300 1.300 1.250 1.280 71,868 -0.02(-1.54%)
Feb 11, 2022 1.320 1.364 1.300 1.300 90,136 -0.02(-1.52%)
Feb 10, 2022 1.340 1.410 1.300 1.320 121,058 -0.06(-4.35%)
Feb 09, 2022 1.390 1.399 1.350 1.380 71,411 +0.03(+2.22%)
Feb 08, 2022 1.380 1.400 1.340 1.350 164,101 -0.04(-2.88%)
Feb 07, 2022 1.370 1.412 1.370 1.390 37,101 +0.01(+0.72%)
Feb 04, 2022 1.360 1.425 1.300 1.380 102,423 +0.00(+0.00%)
Feb 03, 2022 1.490 1.350 1.380 124,695 -0.11(-7.38%)
Feb 02, 2022 1.650 1.660 1.470 1.490 94,760 -0.13(-8.02%)
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.