MedAvail Holdings Inc (MDVL) Exchange: NASDAQ

Data as of Aug. 19, 2022

$1.14 ($-0.08) -6.56%

MedAvail Holdings Inc - Daily Information
Click for more stock information on MedAvail Holdings Inc.
Daily Information Data
Date Aug. 19, 2022
Open $1.18
Previous Close $1.14
High $1.31
Low $1.14
Adjusted Open $1.18
Previous Adjusted Close $1.14
Adjusted High $1.31
Adjusted Low $1.14

Key People MedAvail Holdings Inc

Employee Position
Gerard van Hamel Platerink Chairman
Edwin J. Kilroy President, Chief Executive Officer & Director
Brian Schlerf Chief Financial Officer & Controller
Fraser Mackay Chief Information Officer
Neil Prezioso Chief Pharmacy Officer
David John Rawlins Chief Commercial Officer
Robert Carrington Faulkner Director
Will Misloski Chief Marketing Officer
Michael R. Kramer Independent Director
Glen D. Stettin Independent Director
Helen Ciesielski Independent Director
Gerald Gradwell Independent Director
Ramona Seabaugh Chief Financial Officer
Brian Schlerf Controller

Company Profile MedAvail Holdings Inc

Exchange: NASDAQ

IPO Date: May 3, 2010

Employees: 224

Sector: Healthcare

Industry: Drug Manufacturers-Specialty & Generic

Website: MedAvail Holdings Inc Website

Address: 6665 Millcreek Drive, Mississauga, ON, Canada, L5N 5M4

Historical Stock Data for MedAvail Holdings Inc (MDVL)
Date Open High Low Close Adj.Close Volume
2022-08-16 $1.18 $1.31 $1.14 $1.14 $1.14 423,566
2022-08-15 $1.19 $1.22 $1.17 $1.22 $1.22 38,042
2022-08-12 $1.22 $1.26 $1.17 $1.18 $1.18 98,515
2022-08-11 $1.19 $1.25 $1.16 $1.20 $1.20 218,597
2022-08-10 $1.15 $1.17 $1.13 $1.15 $1.15 218,206
2022-08-09 $1.19 $1.19 $1.13 $1.16 $1.16 57,540
2022-08-08 $1.16 $1.22 $1.16 $1.17 $1.17 80,827
2022-08-05 $1.12 $1.17 $1.12 $1.14 $1.14 44,893
2022-08-04 $1.12 $1.18 $1.12 $1.14 $1.14 60,124
2022-08-03 $1.18 $1.20 $1.14 $1.15 $1.15 62,067
2022-08-02 $1.16 $1.20 $1.10 $1.17 $1.17 92,624
2022-08-01 $1.24 $1.26 $1.16 $1.17 $1.17 134,756
2022-07-29 $1.29 $1.29 $1.25 $1.26 $1.26 34,925
2022-07-28 $1.28 $1.29 $1.23 $1.25 $1.25 51,553
2022-07-27 $1.25 $1.30 $1.22 $1.29 $1.29 70,119
2022-07-26 $1.30 $1.30 $1.24 $1.25 $1.25 100,534
2022-07-25 $1.32 $1.34 $1.30 $1.32 $1.32 28,171
2022-07-22 $1.39 $1.39 $1.32 $1.33 $1.33 42,142
2022-07-21 $1.34 $1.40 $1.33 $1.40 $1.40 124,094
2022-07-20 $1.35 $1.39 $1.34 $1.36 $1.36 135,484
2022-07-19 $1.59 $1.59 $1.36 $1.37 $1.37 171,377
2022-07-18 $1.31 $1.50 $1.31 $1.46 $1.46 238,983
2022-07-15 $1.35 $1.35 $1.32 $1.34 $1.34 32,832
2022-07-14 $1.26 $1.37 $1.26 $1.33 $1.33 148,193
2022-07-13 $1.25 $1.30 $1.23 $1.29 $1.29 102,280
2022-07-12 $1.37 $1.42 $1.31 $1.31 $1.31 129,045
2022-07-11 $1.44 $1.47 $1.35 $1.38 $1.38 95,633
2022-07-08 $1.48 $1.54 $1.45 $1.47 $1.47 215,450
2022-07-07 $1.47 $1.56 $1.47 $1.48 $1.48 336,381
2022-07-06 $1.51 $1.59 $1.45 $1.47 $1.47 281,490
2022-07-05 $1.59 $1.59 $1.52 $1.55 $1.55 212,605
2022-07-01 $1.49 $1.64 $1.49 $1.59 $1.59 129,243
2022-06-30 $1.51 $1.57 $1.48 $1.53 $1.53 232,929
2022-06-29 $1.65 $1.65 $1.54 $1.56 $1.56 236,068
2022-06-28 $1.74 $1.77 $1.64 $1.64 $1.64 116,491
2022-06-27 $1.65 $1.78 $1.60 $1.74 $1.74 217,678
2022-06-24 $1.74 $1.82 $1.64 $1.65 $1.65 1,370,010
2022-06-23 $1.56 $1.79 $1.55 $1.77 $1.77 364,376
2022-06-22 $1.55 $1.60 $1.51 $1.58 $1.58 393,911
2022-06-21 $1.56 $1.59 $1.50 $1.59 $1.59 326,224
2022-06-17 $1.59 $1.64 $1.55 $1.57 $1.57 432,670
2022-06-16 $1.40 $1.62 $1.39 $1.61 $1.61 824,864
2022-06-15 $1.39 $1.46 $1.33 $1.45 $1.45 453,570
2022-06-14 $1.50 $1.50 $1.40 $1.40 $1.40 236,017
2022-06-13 $1.26 $1.66 $1.26 $1.52 $1.52 1,127,608
2022-06-10 $1.37 $1.38 $1.26 $1.35 $1.35 401,883
2022-06-09 $1.38 $1.49 $1.33 $1.40 $1.40 936,701
2022-06-08 $1.47 $1.48 $1.39 $1.40 $1.40 542,231
2022-06-07 $1.35 $1.50 $1.32 $1.46 $1.46 528,187
2022-06-06 $1.50 $1.50 $1.35 $1.38 $1.38 604,245
2022-06-03 $1.57 $1.58 $1.50 $1.50 $1.50 324,190
2022-06-02 $1.53 $1.62 $1.51 $1.57 $1.57 507,486
2022-06-01 $1.73 $1.77 $1.53 $1.54 $1.54 452,299
2022-05-31 $1.65 $1.79 $1.63 $1.71 $1.71 507,173
2022-05-27 $1.59 $1.73 $1.57 $1.71 $1.71 836,224
2022-05-26 $1.53 $1.65 $1.48 $1.58 $1.58 541,961
2022-05-25 $1.61 $1.65 $1.53 $1.55 $1.55 799,631
2022-05-24 $1.67 $1.69 $1.58 $1.63 $1.63 389,115
2022-05-23 $1.60 $1.79 $1.60 $1.70 $1.70 473,194
2022-05-20 $1.64 $1.71 $1.62 $1.69 $1.69 414,113
2022-05-19 $1.58 $1.68 $1.55 $1.67 $1.67 902,552
2022-05-18 $1.60 $1.70 $1.55 $1.65 $1.65 1,524,910
2022-05-17 $1.68 $1.71 $1.57 $1.65 $1.65 1,568,231
2022-05-16 $2.08 $2.11 $1.63 $1.70 $1.70 2,202,554
2022-05-13 $2.12 $2.33 $1.88 $2.09 $2.09 2,159,652
2022-05-12 $2.09 $2.34 $2.02 $2.31 $2.31 1,666,901
2022-05-11 $2.09 $2.24 $1.97 $2.06 $2.06 2,520,195
2022-05-10 $2.30 $2.46 $2.03 $2.10 $2.10 4,291,612
2022-05-09 $1.68 $2.31 $1.65 $2.20 $2.20 13,080,973
2022-05-06 $1.66 $1.81 $1.61 $1.74 $1.74 883,889
2022-05-05 $1.87 $1.90 $1.66 $1.69 $1.69 1,217,759
2022-05-04 $1.78 $1.99 $1.68 $1.92 $1.92 1,272,386
2022-05-03 $1.75 $1.91 $1.71 $1.82 $1.82 1,740,146
2022-05-02 $1.64 $2.15 $1.60 $1.85 $1.85 6,539,055
2022-04-29 $1.82 $1.87 $1.61 $1.66 $1.66 2,068,305
2022-04-28 $2.14 $2.18 $1.66 $1.84 $1.84 4,249,326
2022-04-27 $2.13 $2.48 $2.05 $2.14 $2.14 3,971,469
2022-04-26 $2.33 $2.44 $2.04 $2.16 $2.16 4,477,682
2022-04-25 $2.54 $2.85 $2.22 $2.38 $2.38 6,836,187
2022-04-22 $2.92 $3.19 $2.55 $2.71 $2.71 10,475,780
2022-04-21 $2.62 $3.56 $2.50 $3.03 $3.03 39,881,538
2022-04-20 $2.42 $3.19 $2.35 $2.71 $2.71 34,401,553
2022-04-19 $2.14 $3.17 $1.96 $2.73 $2.73 37,651,467
2022-04-18 $2.77 $3.34 $2.10 $2.16 $2.16 67,496,506
2022-04-14 $1.41 $2.67 $1.34 $2.44 $2.44 54,821,162
2022-04-13 $1.64 $1.69 $1.38 $1.44 $1.44 3,290,198
2022-04-12 $2.04 $2.12 $1.61 $1.74 $1.74 3,994,211
2022-04-11 $1.72 $2.31 $1.65 $2.29 $2.29 14,242,243
2022-04-08 $1.87 $2.62 $1.76 $1.96 $1.96 194,339,256
2022-04-07 $1.14 $1.50 $1.13 $1.41 $1.41 80,097,196
2022-04-06 $0.95 $0.95 $0.84 $0.86 $0.86 4,238,509
2022-04-05 $1.00 $1.02 $0.90 $0.92 $0.92 103,805
2022-04-04 $1.02 $1.02 $0.96 $0.96 $0.96 128,095
2022-04-01 $0.97 $1.03 $0.97 $1.00 $1.00 56,147
2022-03-31 $1.00 $1.05 $0.96 $0.97 $0.97 91,857
2022-03-30 $1.02 $1.05 $1.00 $1.00 $1.00 50,905
2022-03-29 $1.03 $1.05 $1.00 $1.03 $1.03 84,496
2022-03-28 $1.08 $1.12 $1.03 $1.04 $1.04 53,820
2022-03-25 $1.14 $1.15 $1.05 $1.08 $1.08 107,803
2022-03-24 $1.09 $1.19 $1.03 $1.18 $1.18 195,066
2022-03-23 $1.11 $1.18 $1.07 $1.08 $1.08 49,852
2022-03-22 $1.01 $1.11 $1.01 $1.09 $1.09 27,075
2022-03-21 $1.12 $1.12 $1.00 $1.01 $1.01 44,275
2022-03-18 $0.91 $1.03 $0.91 $1.03 $1.03 91,880
2022-03-17 $0.83 $0.92 $0.83 $0.90 $0.90 32,119
2022-03-16 $0.85 $0.85 $0.80 $0.83 $0.83 54,159
2022-03-15 $0.82 $0.82 $0.79 $0.79 $0.79 72,510
2022-03-14 $0.92 $0.92 $0.79 $0.81 $0.81 156,510
2022-03-11 $0.95 $0.95 $0.89 $0.91 $0.91 90,508
2022-03-10 $0.92 $0.94 $0.87 $0.92 $0.92 33,543
2022-03-09 $0.91 $0.96 $0.90 $0.92 $0.92 96,552
2022-03-08 $0.93 $0.99 $0.86 $0.88 $0.88 124,362
2022-03-07 $1.02 $1.02 $0.92 $0.93 $0.93 132,050
2022-03-04 $1.01 $1.05 $0.93 $0.97 $0.97 82,449
2022-03-03 $1.13 $1.13 $1.02 $1.04 $1.04 82,103
2022-03-02 $1.09 $1.12 $1.08 $1.11 $1.11 52,478
2022-03-01 $1.19 $1.19 $1.08 $1.09 $1.09 127,102
2022-02-28 $1.14 $1.25 $1.14 $1.20 $1.20 88,058
2022-02-25 $1.15 $1.19 $1.10 $1.14 $1.14 64,606
2022-02-24 $1.10 $1.14 $1.05 $1.12 $1.12 100,081
2022-02-23 $1.14 $1.19 $1.10 $1.10 $1.10 102,261
2022-02-22 $1.15 $1.17 $1.11 $1.11 $1.11 80,995
2022-02-18 $1.21 $1.22 $1.13 $1.16 $1.16 97,127
2022-02-17 $1.21 $1.26 $1.14 $1.19 $1.19 154,939
2022-02-16 $1.25 $1.29 $1.21 $1.23 $1.23 177,996
2022-02-15 $1.28 $1.30 $1.25 $1.25 $1.25 153,217
2022-02-14 $1.30 $1.30 $1.25 $1.28 $1.28 71,868
2022-02-11 $1.32 $1.36 $1.30 $1.30 $1.30 90,136
2022-02-10 $1.34 $1.41 $1.30 $1.32 $1.32 121,558
2022-02-09 $1.39 $1.40 $1.35 $1.38 $1.38 71,411
2022-02-08 $1.38 $1.40 $1.34 $1.35 $1.35 164,101
2022-02-07 $1.37 $1.41 $1.37 $1.39 $1.39 37,101
2022-02-04 $1.36 $1.43 $1.30 $1.38 $1.38 102,423
2022-02-03 $1.49 $1.51 $1.35 $1.38 $1.38 124,695
2022-02-02 $1.65 $1.66 $1.47 $1.49 $1.49 94,760
2022-02-01 $1.43 $1.65 $1.41 $1.62 $1.62 128,236
2022-01-31 $1.26 $1.44 $1.26 $1.44 $1.44 184,690
2022-01-28 $1.28 $1.30 $1.25 $1.26 $1.26 96,915
2022-01-27 $1.35 $1.39 $1.23 $1.28 $1.28 78,037
2022-01-26 $1.40 $1.46 $1.32 $1.34 $1.34 97,093
2022-01-25 $1.39 $1.43 $1.35 $1.39 $1.39 56,819
2022-01-24 $1.36 $1.43 $1.28 $1.41 $1.41 200,222
2022-01-21 $1.48 $1.51 $1.36 $1.39 $1.39 209,545
2022-01-20 $1.56 $1.60 $1.48 $1.50 $1.50 115,409
2022-01-19 $1.44 $1.56 $1.38 $1.52 $1.52 175,350
2022-01-18 $1.45 $1.47 $1.37 $1.46 $1.46 161,108
2022-01-14 $1.52 $1.57 $1.32 $1.40 $1.40 579,956
2022-01-13 $1.29 $1.77 $1.23 $1.58 $1.58 1,820,502
2022-01-12 $1.37 $1.37 $1.26 $1.27 $1.27 226,563
2022-01-11 $1.24 $1.29 $1.23 $1.25 $1.25 53,134
2022-01-10 $1.29 $1.31 $1.17 $1.24 $1.24 225,034
2022-01-07 $1.40 $1.40 $1.26 $1.28 $1.28 96,071
2022-01-06 $1.34 $1.46 $1.25 $1.40 $1.40 564,656
2022-01-05 $1.37 $1.47 $1.28 $1.28 $1.28 321,767
2022-01-04 $1.48 $1.48 $1.35 $1.38 $1.38 152,124
2022-01-03 $1.41 $1.50 $1.41 $1.44 $1.44 117,288
2021-12-31 $1.40 $1.47 $1.36 $1.40 $1.40 310,054
2021-12-30 $1.55 $1.61 $1.35 $1.36 $1.36 285,590
2021-12-29 $1.33 $1.58 $1.33 $1.54 $1.54 488,561
2021-12-28 $1.50 $1.50 $1.31 $1.33 $1.33 223,812
2021-12-27 $1.48 $1.61 $1.39 $1.50 $1.50 205,207
2021-12-23 $1.25 $1.49 $1.25 $1.44 $1.44 301,766
2021-12-22 $1.28 $1.29 $1.23 $1.26 $1.26 369,839
2021-12-21 $1.28 $1.28 $1.22 $1.25 $1.25 245,331
2021-12-20 $1.31 $1.36 $1.21 $1.25 $1.25 212,876
2021-12-17 $1.39 $1.41 $1.34 $1.36 $1.36 149,710
2021-12-16 $1.39 $1.50 $1.33 $1.38 $1.38 108,880
2021-12-15 $1.50 $1.50 $1.38 $1.39 $1.39 203,439
2021-12-14 $1.61 $1.63 $1.48 $1.50 $1.50 100,365
2021-12-13 $1.73 $1.75 $1.58 $1.62 $1.62 73,404
2021-12-10 $1.69 $1.77 $1.66 $1.74 $1.74 99,339
2021-12-09 $1.72 $1.74 $1.63 $1.69 $1.69 69,078
2021-12-08 $1.73 $1.73 $1.62 $1.70 $1.70 124,476
2021-12-07 $1.57 $1.73 $1.52 $1.72 $1.72 339,225
2021-12-06 $1.49 $1.52 $1.47 $1.50 $1.50 146,169
2021-12-03 $1.51 $1.54 $1.45 $1.49 $1.49 136,928
2021-12-02 $1.60 $1.62 $1.51 $1.53 $1.53 192,820
2021-12-01 $1.78 $1.80 $1.58 $1.60 $1.60 149,105
2021-11-30 $1.72 $1.77 $1.68 $1.73 $1.73 98,147
2021-11-29 $1.87 $1.98 $1.69 $1.74 $1.74 234,926
2021-11-26 $1.86 $1.89 $1.80 $1.84 $1.84 51,523
2021-11-24 $1.83 $2.00 $1.82 $1.92 $1.92 93,620
2021-11-23 $1.96 $1.96 $1.76 $1.87 $1.87 157,183
2021-11-22 $1.97 $2.02 $1.86 $1.93 $1.93 165,882
2021-11-19 $1.99 $2.03 $1.98 $1.98 $1.98 70,017
2021-11-18 $2.17 $2.20 $1.95 $2.00 $2.00 200,211
2021-11-17 $2.24 $2.25 $2.15 $2.17 $2.17 96,629
2021-11-16 $2.29 $2.30 $2.21 $2.27 $2.27 87,069
2021-11-15 $2.30 $2.33 $2.26 $2.28 $2.28 131,681
2021-11-12 $2.39 $2.43 $2.27 $2.33 $2.33 127,505
2021-11-11 $2.46 $2.46 $2.35 $2.38 $2.38 111,908
2021-11-10 $2.58 $2.58 $2.42 $2.42 $2.42 85,084
2021-11-09 $2.55 $2.59 $2.44 $2.59 $2.59 176,394
2021-11-08 $2.66 $2.75 $2.60 $2.62 $2.62 260,896
2021-11-05 $2.71 $2.79 $2.64 $2.67 $2.67 121,746
2021-11-04 $2.63 $2.73 $2.61 $2.67 $2.67 65,354
2021-11-03 $2.68 $2.72 $2.56 $2.63 $2.63 138,752
2021-11-02 $2.64 $2.72 $2.62 $2.69 $2.69 45,774
2021-11-01 $2.57 $2.77 $2.51 $2.75 $2.75 112,185
2021-10-29 $2.51 $2.58 $2.51 $2.54 $2.54 48,475
2021-10-28 $2.54 $2.58 $2.40 $2.55 $2.55 86,428
2021-10-27 $2.63 $2.66 $2.55 $2.55 $2.55 62,940
2021-10-26 $2.69 $2.77 $2.63 $2.65 $2.65 96,417
2021-10-25 $2.58 $2.68 $2.55 $2.65 $2.65 104,621
2021-10-22 $2.77 $2.77 $2.52 $2.58 $2.58 270,800
2021-10-21 $2.81 $2.87 $2.74 $2.79 $2.79 74,317
2021-10-20 $2.88 $2.89 $2.78 $2.83 $2.83 58,645
2021-10-19 $2.74 $2.88 $2.74 $2.84 $2.84 112,402
2021-10-18 $2.86 $2.86 $2.69 $2.73 $2.73 87,456
2021-10-15 $2.90 $2.90 $2.70 $2.80 $2.80 185,172
2021-10-14 $2.89 $2.94 $2.79 $2.86 $2.86 90,776
2021-10-13 $2.81 $2.95 $2.80 $2.86 $2.86 107,572
2021-10-12 $2.80 $2.90 $2.74 $2.83 $2.83 95,974
2021-10-11 $2.70 $2.84 $2.68 $2.81 $2.81 110,127
2021-10-08 $2.76 $2.80 $2.65 $2.70 $2.70 148,210
2021-10-07 $2.73 $2.85 $2.68 $2.74 $2.74 137,973
2021-10-06 $2.85 $2.85 $2.66 $2.71 $2.71 242,298
2021-10-05 $3.03 $3.03 $2.84 $2.89 $2.89 208,609
2021-10-04 $3.05 $3.05 $2.87 $2.91 $2.91 171,723
2021-10-01 $2.96 $3.26 $2.86 $3.08 $3.08 349,082
2021-09-30 $2.89 $2.98 $2.87 $2.92 $2.92 90,234
2021-09-29 $3.05 $3.05 $2.87 $2.88 $2.88 342,972
2021-09-28 $3.17 $3.20 $3.00 $3.02 $3.02 276,891
2021-09-27 $3.23 $3.31 $3.16 $3.19 $3.19 184,594
2021-09-24 $3.25 $3.31 $3.13 $3.19 $3.19 213,074
2021-09-23 $3.19 $3.46 $3.19 $3.30 $3.30 355,014
2021-09-22 $3.29 $3.33 $3.17 $3.19 $3.19 134,847
2021-09-21 $3.21 $3.31 $3.06 $3.29 $3.29 464,749
2021-09-20 $3.35 $3.36 $3.12 $3.19 $3.19 361,126
2021-09-17 $3.65 $3.65 $3.31 $3.41 $3.41 764,587
2021-09-16 $3.49 $3.88 $3.35 $3.70 $3.70 3,234,610
2021-09-15 $3.18 $3.31 $3.08 $3.27 $3.27 2,495,469
2021-09-14 $3.37 $3.44 $3.10 $3.17 $3.17 293,236
2021-09-13 $3.42 $3.44 $3.24 $3.36 $3.36 189,518
2021-09-10 $3.56 $3.61 $3.40 $3.40 $3.40 269,793
2021-09-09 $3.39 $3.64 $3.13 $3.55 $3.55 394,815
2021-09-08 $3.59 $3.59 $3.30 $3.41 $3.41 269,247
2021-09-07 $3.90 $4.08 $3.43 $3.48 $3.48 893,116
2021-09-03 $3.60 $3.99 $3.55 $3.91 $3.91 1,000,380
2021-09-02 $3.52 $3.62 $3.35 $3.53 $3.53 500,996
2021-09-01 $3.40 $3.50 $3.21 $3.49 $3.49 579,671
2021-08-31 $3.23 $3.48 $3.20 $3.34 $3.34 869,554
2021-08-30 $3.16 $3.42 $3.08 $3.20 $3.20 1,203,541
2021-08-27 $3.07 $3.15 $2.82 $3.09 $3.09 747,550
2021-08-26 $3.23 $3.32 $3.07 $3.09 $3.09 425,174
2021-08-25 $3.15 $3.45 $3.13 $3.22 $3.22 1,140,361
2021-08-24 $3.08 $3.19 $3.00 $3.12 $3.12 461,203
2021-08-23 $3.00 $3.13 $2.97 $3.09 $3.09 824,163
2021-08-20 $2.92 $3.04 $2.91 $2.96 $2.96 369,397
2021-08-19 $3.04 $3.10 $2.86 $2.95 $2.95 731,859
2021-08-18 $3.14 $3.28 $3.01 $3.06 $3.06 939,301
2021-08-17 $3.07 $3.15 $2.91 $3.09 $3.09 993,914
2021-08-16 $3.36 $3.39 $2.94 $3.16 $3.16 1,138,237
2021-08-13 $3.66 $3.66 $3.07 $3.45 $3.45 3,254,705
2021-08-12 $4.85 $5.00 $3.48 $3.56 $3.56 3,247,335
2021-08-11 $7.80 $7.80 $7.35 $7.51 $7.51 96,350
2021-08-10 $8.42 $8.49 $7.54 $7.71 $7.71 49,009
2021-08-09 $8.58 $8.58 $8.23 $8.39 $8.39 6,042
2021-08-06 $8.50 $8.70 $8.33 $8.62 $8.62 16,613
2021-08-05 $8.19 $8.56 $8.00 $8.47 $8.47 41,903
2021-08-04 $8.08 $8.36 $8.05 $8.23 $8.23 36,828
2021-08-03 $8.37 $8.37 $8.06 $8.21 $8.21 12,342
2021-08-02 $8.60 $8.67 $8.20 $8.41 $8.41 29,058
2021-07-30 $9.03 $9.36 $8.44 $8.44 $8.44 51,371
2021-07-29 $9.11 $9.25 $8.84 $9.15 $9.15 16,501
2021-07-28 $8.97 $9.14 $8.85 $9.05 $9.05 20,347
2021-07-27 $9.27 $9.27 $8.81 $8.92 $8.92 17,660
2021-07-26 $9.23 $9.46 $9.17 $9.25 $9.25 30,556
2021-07-23 $9.36 $9.80 $9.25 $9.29 $9.29 12,561
2021-07-22 $10.23 $10.34 $9.40 $9.68 $9.68 57,053
2021-07-21 $10.10 $10.36 $9.85 $10.25 $10.25 53,356
2021-07-20 $9.46 $10.06 $9.36 $9.99 $9.99 142,465
2021-07-19 $9.29 $9.69 $9.01 $9.40 $9.40 133,405
2021-07-16 $9.54 $10.04 $9.24 $9.56 $9.56 31,908
2021-07-15 $9.37 $9.59 $9.19 $9.50 $9.50 45,362
2021-07-14 $9.25 $9.51 $9.12 $9.37 $9.37 81,531
2021-07-13 $9.80 $9.99 $9.08 $9.15 $9.15 78,314
2021-07-12 $10.60 $10.90 $9.64 $9.80 $9.80 220,074
2021-07-09 $10.99 $11.16 $10.42 $10.64 $10.64 33,248
2021-07-08 $10.90 $11.16 $10.82 $10.92 $10.92 16,016
2021-07-07 $11.36 $11.44 $10.92 $11.03 $11.03 18,236
2021-07-06 $11.71 $11.71 $11.20 $11.26 $11.26 41,491
2021-07-02 $12.01 $12.25 $11.74 $11.77 $11.77 24,628
2021-07-01 $12.25 $12.38 $11.77 $11.97 $11.97 21,293
2021-06-30 $11.79 $12.39 $11.46 $12.25 $12.25 55,272
2021-06-29 $12.46 $12.86 $11.73 $11.85 $11.85 44,778
2021-06-28 $13.40 $13.70 $12.19 $12.46 $12.46 88,694
2021-06-25 $14.30 $14.59 $13.23 $13.48 $13.48 1,365,515
2021-06-24 $14.07 $14.39 $13.97 $14.20 $14.20 120,316
2021-06-23 $14.00 $14.29 $13.53 $14.03 $14.03 73,980
2021-06-22 $13.99 $14.00 $13.44 $14.00 $14.00 79,276
2021-06-21 $13.94 $14.02 $13.45 $14.00 $14.00 91,636
2021-06-18 $13.89 $13.96 $13.69 $13.80 $13.80 72,916
2021-06-17 $13.63 $14.00 $13.61 $13.96 $13.96 77,104
2021-06-16 $13.99 $14.00 $13.49 $13.82 $13.82 68,258
2021-06-15 $13.89 $14.00 $13.75 $13.99 $13.99 40,233
2021-06-14 $14.00 $14.00 $13.41 $13.89 $13.89 56,747
2021-06-11 $13.99 $14.00 $13.89 $14.00 $14.00 39,553
2021-06-10 $13.74 $14.00 $13.63 $14.00 $14.00 28,551
2021-06-09 $13.43 $13.74 $13.41 $13.74 $13.74 33,680
2021-06-08 $13.58 $13.63 $13.19 $13.49 $13.49 53,563
2021-06-07 $13.51 $13.77 $12.88 $13.52 $13.52 83,537
2021-06-04 $13.53 $13.69 $13.29 $13.53 $13.53 25,453
2021-06-03 $13.50 $13.90 $12.92 $13.49 $13.49 35,414
2021-06-02 $12.30 $13.79 $12.30 $13.77 $13.77 57,317
2021-06-01 $12.97 $12.98 $12.47 $12.98 $12.98 7,094
2021-05-28 $12.48 $12.84 $12.11 $12.84 $12.84 20,324
2021-05-27 $12.07 $13.26 $11.91 $12.97 $12.97 22,606
2021-05-26 $11.39 $12.26 $11.38 $12.06 $12.06 16,370
2021-05-25 $11.31 $11.59 $11.31 $11.45 $11.45 7,582
2021-05-24 $11.71 $11.86 $11.48 $11.58 $11.58 11,926
2021-05-21 $11.48 $11.81 $11.11 $11.70 $11.70 30,298
2021-05-20 $11.50 $11.96 $11.10 $11.28 $11.28 25,253
2021-05-19 $11.97 $12.29 $11.21 $11.45 $11.45 32,531
2021-05-18 $11.40 $13.60 $11.40 $11.98 $11.98 50,324
2021-05-17 $11.31 $11.48 $11.00 $11.30 $11.30 7,000
2021-05-14 $10.91 $11.45 $10.91 $11.35 $11.35 28,548
2021-05-13 $11.40 $11.44 $10.70 $10.86 $10.86 28,236
2021-05-12 $11.66 $11.86 $11.25 $11.50 $11.50 29,520
2021-05-11 $12.00 $12.34 $11.80 $12.00 $12.00 14,329
2021-05-10 $13.36 $13.36 $12.40 $12.52 $12.52 33,506
2021-05-07 $12.87 $13.64 $12.87 $13.50 $13.50 39,291
2021-05-06 $12.51 $13.02 $12.51 $13.02 $13.02 40,097
2021-05-05 $13.11 $13.41 $12.86 $13.06 $13.06 32,919
2021-05-04 $13.54 $13.54 $13.00 $13.11 $13.11 11,602
2021-05-03 $13.50 $13.96 $13.30 $13.59 $13.59 76,998
2021-04-30 $13.16 $13.53 $13.13 $13.46 $13.46 47,376
2021-04-29 $13.29 $13.40 $13.04 $13.26 $13.26 10,771
2021-04-28 $13.29 $13.29 $13.22 $13.29 $13.29 1,997
2021-04-27 $13.12 $13.33 $13.02 $13.33 $13.33 8,736
2021-04-26 $13.08 $13.13 $12.88 $13.13 $13.13 5,656
2021-04-23 $12.99 $13.46 $12.88 $13.00 $13.00 25,572
2021-04-22 $13.34 $13.34 $12.68 $12.95 $12.95 65,896
2021-04-21 $12.86 $13.65 $12.81 $13.34 $13.34 24,257
2021-04-20 $13.24 $13.24 $12.80 $12.89 $12.89 27,615
2021-04-19 $13.31 $13.55 $12.91 $13.42 $13.42 17,538
2021-04-16 $13.60 $13.98 $13.24 $13.45 $13.45 26,396
2021-04-15 $13.24 $14.32 $13.19 $13.56 $13.56 22,522
2021-04-14 $13.63 $13.63 $13.20 $13.20 $13.20 7,853
2021-04-13 $13.47 $13.79 $13.14 $13.54 $13.54 28,627
2021-04-12 $13.75 $13.75 $12.96 $13.45 $13.45 29,969
2021-04-09 $12.99 $13.47 $12.81 $12.99 $12.99 22,767
2021-04-08 $13.14 $13.27 $12.86 $13.02 $13.02 49,433
2021-04-07 $14.07 $14.22 $12.98 $13.33 $13.33 36,744
2021-04-06 $14.35 $14.65 $13.87 $13.99 $13.99 45,152
2021-04-05 $14.56 $14.56 $13.94 $14.22 $14.22 10,895
2021-04-01 $14.15 $14.21 $13.50 $14.15 $14.15 23,631
2021-03-31 $13.61 $14.13 $13.51 $14.00 $14.00 71,306
2021-03-30 $13.51 $13.73 $13.26 $13.55 $13.55 30,691
2021-03-29 $14.10 $14.83 $13.56 $13.57 $13.57 56,636
2021-03-26 $14.90 $14.90 $14.02 $14.25 $14.25 16,160
2021-03-25 $14.80 $15.04 $14.62 $14.73 $14.73 38,048
2021-03-24 $14.88 $15.58 $14.65 $15.03 $15.03 40,198
2021-03-23 $14.90 $15.28 $14.87 $14.96 $14.96 156,950
2021-03-22 $15.14 $15.93 $14.90 $15.15 $15.15 174,671
2021-03-19 $15.18 $15.92 $15.18 $15.20 $15.20 198,043
2021-03-18 $15.68 $16.14 $14.74 $15.36 $15.36 157,352
2021-03-17 $16.03 $16.41 $15.40 $15.91 $15.91 190,745
2021-03-16 $15.80 $16.74 $15.67 $16.06 $16.06 55,899
2021-03-15 $15.95 $16.34 $15.75 $15.80 $15.80 48,486
2021-03-12 $16.07 $16.19 $15.53 $15.80 $15.80 57,991
2021-03-11 $15.08 $16.27 $14.49 $15.97 $15.97 81,550
2021-03-10 $15.32 $15.87 $14.65 $15.02 $15.02 64,418
2021-03-09 $14.14 $15.60 $14.02 $14.92 $14.92 77,849
2021-03-08 $13.24 $14.46 $13.24 $14.05 $14.05 98,020
2021-03-05 $14.17 $14.17 $12.04 $13.11 $13.11 138,971
2021-03-04 $15.35 $15.82 $13.75 $14.07 $14.07 64,861
2021-03-03 $15.69 $15.69 $15.00 $15.58 $15.58 30,969
2021-03-02 $15.13 $16.05 $15.01 $15.63 $15.63 72,990
2021-03-01 $14.41 $15.34 $13.86 $15.33 $15.33 157,128
2021-02-26 $14.30 $14.30 $13.56 $13.89 $13.89 38,291
2021-02-25 $14.49 $14.83 $14.01 $14.42 $14.42 59,010
2021-02-24 $14.95 $15.47 $14.44 $14.44 $14.44 151,180
2021-02-23 $16.57 $17.00 $14.86 $15.00 $15.00 103,785
2021-02-22 $15.30 $17.48 $15.00 $17.15 $17.15 198,062
2021-02-19 $15.37 $16.65 $15.36 $15.37 $15.37 97,926
2021-02-18 $15.82 $16.00 $14.91 $15.61 $15.61 107,155
2021-02-17 $14.19 $16.73 $14.11 $16.11 $16.11 675,541
2021-02-16 $14.50 $14.63 $14.00 $14.25 $14.25 161,045
2021-02-12 $14.35 $14.64 $13.92 $14.63 $14.63 56,827
2021-02-11 $14.00 $14.45 $13.78 $14.36 $14.36 138,991
2021-02-10 $13.69 $13.87 $12.73 $13.41 $13.41 197,589
2021-02-09 $15.72 $15.94 $13.40 $14.09 $14.09 1,358,249
2021-02-08 $12.90 $13.22 $12.90 $13.00 $13.00 51,898
2021-02-05 $12.92 $13.24 $12.80 $12.87 $12.87 69,896
2021-02-04 $13.00 $13.21 $12.63 $12.92 $12.92 82,228
2021-02-03 $13.00 $14.36 $12.81 $13.08 $13.08 294,755
2021-02-02 $13.25 $13.50 $12.76 $13.00 $13.00 61,491
2021-02-01 $12.44 $13.23 $12.25 $13.01 $13.01 49,026
2021-01-29 $13.73 $13.73 $12.12 $12.51 $12.51 61,964
2021-01-28 $14.03 $15.43 $12.80 $13.54 $13.54 302,773
2021-01-27 $13.88 $14.42 $12.90 $13.97 $13.97 144,833
2021-01-26 $13.70 $14.17 $13.50 $13.90 $13.90 21,144
2021-01-25 $14.30 $14.30 $13.45 $13.70 $13.70 19,792
2021-01-22 $13.90 $14.48 $13.82 $14.16 $14.16 29,333
2021-01-21 $14.07 $14.07 $13.44 $13.85 $13.85 5,345
2021-01-20 $14.08 $14.70 $13.81 $14.05 $14.05 15,860
2021-01-19 $13.54 $14.15 $13.47 $14.01 $14.01 19,733
2021-01-15 $14.25 $14.56 $13.74 $13.85 $13.85 9,889
2021-01-14 $14.85 $14.85 $13.82 $14.19 $14.19 35,480
2021-01-13 $14.46 $15.00 $13.19 $14.75 $14.75 60,257
2021-01-12 $13.85 $14.55 $13.80 $14.55 $14.55 41,372
2021-01-11 $12.95 $13.95 $12.72 $13.91 $13.91 46,634
2021-01-08 $13.00 $13.60 $12.81 $13.14 $13.14 29,643
2021-01-07 $13.33 $13.75 $12.70 $13.04 $13.04 100,328
2021-01-06 $14.67 $14.99 $12.99 $13.27 $13.27 94,899
2021-01-05 $14.60 $14.75 $14.42 $14.49 $14.49 61,250
2021-01-04 $15.13 $15.25 $14.42 $14.67 $14.67 43,601
2020-12-31 $15.29 $15.33 $14.36 $15.05 $15.05 73,521
2020-12-30 $15.06 $15.86 $14.95 $15.29 $15.29 79,576
2020-12-29 $14.00 $15.75 $13.97 $14.88 $14.88 198,178
2020-12-28 $14.00 $14.20 $13.75 $13.87 $13.87 14,998
2020-12-24 $14.01 $14.20 $13.90 $13.96 $13.96 31,550
2020-12-23 $13.95 $14.29 $13.91 $14.00 $14.00 57,402
2020-12-22 $13.62 $14.02 $13.45 $13.95 $13.95 55,409
2020-12-21 $13.00 $13.77 $13.00 $13.50 $13.50 43,236
2020-12-18 $13.38 $13.84 $13.38 $13.38 $13.38 62,544
2020-12-17 $13.05 $14.15 $12.95 $14.09 $14.09 67,542
2020-12-16 $12.92 $13.24 $12.86 $12.94 $12.94 44,406
2020-12-15 $12.44 $13.38 $12.18 $13.00 $13.00 62,958
2020-12-14 $12.55 $12.64 $12.00 $12.52 $12.52 78,524
2020-12-11 $12.40 $12.48 $12.00 $12.24 $12.24 40,731
2020-12-10 $12.12 $12.61 $12.00 $12.12 $12.12 40,658
2020-12-09 $12.36 $12.96 $12.00 $12.50 $12.50 50,417
2020-12-08 $13.99 $13.99 $12.02 $12.38 $12.38 23,179
2020-12-07 $13.82 $14.25 $12.01 $12.60 $12.60 73,025
2020-12-04 $13.95 $14.00 $12.97 $13.89 $13.89 40,357
2020-12-03 $12.86 $13.91 $12.86 $13.64 $13.64 31,811
2020-12-02 $18.04 $18.04 $12.06 $12.50 $12.50 163,696
2020-12-01 $17.32 $19.00 $17.01 $18.04 $18.04 32,129
2020-11-30 $20.79 $20.79 $17.03 $17.40 $17.40 55,680
2020-11-27 $15.31 $17.71 $14.80 $17.60 $17.60 55,965
2020-11-25 $12.20 $14.80 $12.01 $14.77 $14.77 54,684
2020-11-24 $11.47 $12.25 $11.40 $12.20 $12.20 53,357
2020-11-23 $12.50 $13.00 $11.36 $11.59 $11.59 38,419

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.