MedAvail Holdings Inc. Common Stockのデータ

MedAvail Holdings Inc. Common Stockの基本情報

名前 MedAvail Holdings Inc. Common Stock
ティッカー MDVL
国 United States
上場年 nan
セクター Health Care

MedAvail Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.63 14.0 14.5 14.25 161000.0 14.25
2021-02-12 14.64 13.92 14.35 14.63 56800.0 14.63
2021-02-11 14.45 13.78 14.0 14.36 139000.0 14.36
2021-02-10 13.87 12.73 13.69 13.41 199600.0 13.41
2021-02-09 15.94 13.4 15.72 14.09 1362500.0 14.09
2021-02-08 13.22 12.9 12.9 13.0 51800.0 13.0
2021-02-05 13.24 12.8 12.92 12.87 69900.0 12.87
2021-02-04 13.21 12.63 13.0 12.92 82200.0 12.92
2021-02-03 14.36 12.81 13.0 13.08 294800.0 13.08
2021-02-02 13.5 12.76 13.25 13.0 61500.0 13.0
2021-02-01 13.23 12.25 12.44 13.01 49000.0 13.01
2021-01-29 13.73 12.12 13.73 12.51 61800.0 12.51
2021-01-28 15.43 12.8 14.03 13.54 302500.0 13.54
2021-01-27 14.42 12.9 13.88 13.97 144800.0 13.97
2021-01-26 14.17 13.5 13.7 13.9 21100.0 13.9
2021-01-25 14.3 13.45 14.3 13.7 19700.0 13.7
2021-01-22 14.48 13.82 13.9 14.16 29300.0 14.16
2021-01-21 14.07 13.44 14.07 13.85 5300.0 13.85
2021-01-20 14.7 13.81 14.08 14.05 15900.0 14.05
2021-01-19 14.15 13.48 13.54 14.01 19700.0 14.01
2021-01-15 14.56 13.74 14.25 13.85 9900.0 13.85
2021-01-14 14.85 13.82 14.85 14.19 35500.0 14.19
2021-01-13 15.0 13.19 14.46 14.75 60300.0 14.75
2021-01-12 14.55 13.8 13.85 14.55 41400.0 14.55
2021-01-11 13.95 12.72 12.95 13.91 46400.0 13.91
2021-01-08 13.6 12.81 13.0 13.14 29600.0 13.14
2021-01-07 13.75 12.7 13.33 13.04 100300.0 13.04
2021-01-06 14.99 12.99 14.67 13.27 94800.0 13.27
2021-01-05 14.75 14.42 14.6 14.49 61200.0 14.49
2021-01-04 15.25 14.42 15.13 14.67 43600.0 14.67
2020-12-31 15.33 14.36 15.29 15.05 73500.0 15.05
2020-12-30 15.86 14.94 15.06 15.29 79600.0 15.29
2020-12-29 15.75 13.97 14.0 14.88 198200.0 14.88
2020-12-28 14.19 13.75 14.0 13.87 15000.0 13.87
2020-12-24 14.2 13.9 14.01 13.96 31600.0 13.96
2020-12-23 14.29 13.91 13.95 14.0 57400.0 14.0
2020-12-22 14.02 13.45 13.62 13.95 55400.0 13.95
2020-12-21 13.77 13.0 13.0 13.5 43200.0 13.5
2020-12-18 13.84 13.38 13.38 13.38 62500.0 13.38
2020-12-17 14.15 12.95 13.05 14.09 67500.0 14.09
2020-12-16 13.24 12.86 12.92 12.94 44400.0 12.94
2020-12-15 13.38 12.18 12.44 13.0 63000.0 13.0
2020-12-14 12.64 12.0 12.55 12.52 78500.0 12.52
2020-12-11 12.48 12.0 12.4 12.24 40700.0 12.24
2020-12-10 12.61 12.0 12.12 12.12 40700.0 12.12
2020-12-09 12.96 12.0 12.36 12.5 50400.0 12.5
2020-12-08 13.99 12.02 13.99 12.38 23200.0 12.38
2020-12-07 14.25 12.01 13.82 12.6 73000.0 12.6
2020-12-04 14.0 12.97 13.95 13.89 40400.0 13.89
2020-12-03 13.91 12.86 12.86 13.64 31800.0 13.64
2020-12-02 18.04 12.06 18.04 12.5 163400.0 12.5
2020-12-01 19.0 17.01 17.32 18.04 32100.0 18.04
2020-11-30 20.79 17.03 20.79 17.4 55700.0 17.4
2020-11-27 17.71 14.8 15.31 17.6 56000.0 17.6
2020-11-25 14.8 12.01 12.2 14.77 54700.0 14.77
2020-11-24 12.25 11.4 11.47 12.2 53400.0 12.2
2020-11-23 13.0 11.36 12.5 11.59 38400.0 11.59
2020-11-20 12.88 9.29 9.55 11.4 60500.0 11.4
2020-11-19 10.36 9.0 9.89 9.0 103600.0 9.0
2020-11-18 12.0 10.16 12.0 11.38 66200.0 11.38
2020-11-17 13.08 12.12 12.6 12.12 18200.0 12.12
2020-11-16 13.68 13.4 13.56 13.56 3200.0 13.56
2020-11-13 14.18 13.44 13.8 13.44 4200.0 13.44
2020-11-12 14.16 12.91 13.2 13.8 16100.0 13.8
2020-11-11 14.16 13.44 13.51 13.92 4900.0 13.92
2020-11-10 13.85 13.32 13.85 13.68 4000.0 13.68
2020-11-09 14.04 13.56 13.56 13.8 7800.0 13.8
2020-11-06 15.72 13.08 13.56 13.56 30100.0 13.56
2020-11-05 13.68 13.2 13.56 13.32 4500.0 13.32
2020-11-04 14.02 13.38 13.44 13.56 10400.0 13.56
2020-11-03 14.04 13.2 13.85 13.2 6000.0 13.2
2020-11-02 13.92 12.9 12.96 13.56 15500.0 13.56
2020-10-30 13.32 12.72 13.15 12.84 11200.0 12.84
2020-10-29 13.44 12.67 13.08 13.08 5800.0 13.08
2020-10-28 12.84 11.76 12.48 12.6 5600.0 12.6
2020-10-27 13.08 11.76 12.72 12.42 6800.0 12.42
2020-10-26 13.56 12.36 13.56 12.66 9800.0 12.66
2020-10-23 14.76 13.2 13.2 13.44 14600.0 13.44
2020-10-22 13.44 12.72 12.72 13.08 10400.0 13.08
2020-10-21 14.16 12.72 13.8 12.72 30000.0 12.72
2020-10-20 15.0 13.56 15.0 14.17 11500.0 14.17
2020-10-19 15.97 14.88 15.6 14.88 17200.0 14.88
2020-10-16 16.62 15.12 15.24 15.6 32000.0 15.6
2020-10-15 15.84 15.0 15.12 15.36 5400.0 15.36
2020-10-14 16.32 15.24 16.32 15.48 11000.0 15.48
2020-10-13 16.32 15.84 15.96 15.96 5100.0 15.96
2020-10-12 16.56 15.84 15.84 16.32 3100.0 16.32
2020-10-09 16.58 16.08 16.56 16.2 6200.0 16.2
2020-10-08 16.79 16.2 16.2 16.56 4200.0 16.56
2020-10-07 16.62 15.6 16.56 16.2 10300.0 16.2
2020-10-06 16.93 16.56 16.56 16.68 2800.0 16.68
2020-10-05 17.64 16.8 16.8 16.8 6100.0 16.8
2020-10-02 17.28 16.32 16.44 17.16 2600.0 17.16
2020-10-01 17.28 16.39 16.44 16.8 5900.0 16.8
2020-09-30 17.76 16.32 17.28 16.44 10600.0 16.44
2020-09-29 17.76 16.5 17.04 17.4 6800.0 17.4
2020-09-28 17.04 16.44 16.44 17.04 2000.0 17.04
2020-09-25 17.16 16.32 16.32 16.32 5400.0 16.32
2020-09-24 16.8 16.2 16.32 16.68 9900.0 16.68
2020-09-23 17.76 16.2 16.8 16.68 10000.0 16.68
2020-09-22 17.34 16.8 17.22 16.8 1800.0 16.8
2020-09-21 17.52 16.92 17.52 17.04 3600.0 17.04
2020-09-18 17.88 17.22 17.88 17.76 3900.0 17.76
2020-09-17 17.88 16.92 16.92 17.4 7700.0 17.4
2020-09-16 18.0 16.92 18.0 16.92 4100.0 16.92
2020-09-15 18.12 17.16 17.4 17.64 5300.0 17.64
2020-09-14 17.76 16.68 17.16 17.52 6600.0 17.52
2020-09-11 16.68 16.2 16.56 16.68 3800.0 16.68
2020-09-10 17.88 16.56 17.04 16.68 8400.0 16.68
2020-09-09 17.46 15.72 15.72 16.92 13200.0 16.92
2020-09-08 16.32 15.24 15.24 16.2 7600.0 16.2
2020-09-04 18.24 15.24 15.36 15.84 30400.0 15.84
2020-09-03 16.32 15.24 15.24 15.72 23400.0 15.72
2020-09-02 16.08 15.36 15.72 15.72 4300.0 15.72
2020-09-01 16.2 15.48 16.2 15.96 3900.0 15.96
2020-08-31 16.2 15.24 16.2 15.96 12900.0 15.96
2020-08-28 16.48 15.72 16.2 16.08 11900.0 16.08
2020-08-27 16.8 15.72 16.68 15.84 7000.0 15.84
2020-08-26 16.92 16.32 16.44 16.8 7800.0 16.8
2020-08-25 16.8 16.08 16.56 16.8 11500.0 16.8
2020-08-24 17.74 16.56 17.52 16.8 6600.0 16.8
2020-08-21 18.6 17.52 18.48 17.64 11000.0 17.64
2020-08-20 18.72 17.64 17.64 18.48 10700.0 18.48
2020-08-19 18.36 17.52 17.64 17.88 8200.0 17.88
2020-08-18 18.6 17.88 18.0 18.12 8400.0 18.12
2020-08-17 18.6 17.34 18.36 18.36 197200.0 18.36
2020-08-14 19.32 17.64 18.0 18.6 216900.0 18.6
2020-08-13 19.18 18.0 18.36 18.36 278700.0 18.36
2020-08-12 18.78 18.18 18.6 18.48 176900.0 18.48
2020-08-11 19.56 18.6 19.44 18.96 256300.0 18.96
2020-08-10 21.72 19.2 21.72 19.56 510100.0 19.56
2020-08-07 23.04 21.6 21.6 21.96 462200.0 21.96
2020-08-06 23.4 19.8 20.28 23.28 2412500.0 23.28
2020-08-05 34.56 19.68 32.16 22.08 80741300.0 22.08
2020-08-04 14.88 14.04 14.28 14.88 107000.0 14.88
2020-08-03 14.88 13.8 14.04 14.4 240700.0 14.4
2020-07-31 14.76 14.04 14.04 14.16 74200.0 14.16
2020-07-30 14.76 13.68 14.64 14.16 253100.0 14.16
2020-07-29 15.12 14.64 15.12 14.76 98000.0 14.76
2020-07-28 15.36 14.76 15.0 15.36 121600.0 15.36
2020-07-27 15.72 15.24 15.6 15.36 169600.0 15.36
2020-07-24 17.4 15.48 17.4 15.84 500300.0 15.84
2020-07-23 17.88 15.36 15.36 17.64 1696600.0 17.64
2020-07-22 15.96 14.88 14.88 15.6 270800.0 15.6
2020-07-21 15.48 14.76 15.24 15.24 224400.0 15.24
2020-07-20 15.84 14.88 15.72 15.0 191400.0 15.0
2020-07-17 15.48 14.76 15.0 15.36 225100.0 15.36
2020-07-16 15.96 14.64 15.12 15.0 446900.0 15.0
2020-07-15 16.2 15.0 15.12 15.84 350300.0 15.84
2020-07-14 15.6 14.05 14.52 15.48 275200.0 15.48
2020-07-13 16.44 14.64 16.08 14.88 586600.0 14.88
2020-07-10 16.68 15.84 16.08 16.44 290000.0 16.44
2020-07-09 17.28 16.2 16.8 16.32 429400.0 16.32
2020-07-08 18.12 15.24 17.16 17.76 3017200.0 17.76
2020-07-07 19.8 16.92 18.6 17.28 1951000.0 17.28
2020-07-06 19.8 16.32 18.6 16.5 1915800.0 16.5
2020-07-02 29.04 19.44 25.8 20.4 8542000.0 20.4
2020-07-01 46.2 23.52 25.32 29.28 225133700.0 29.28
2020-06-30 11.04 10.33 10.68 10.62 875400.0 10.62
2020-06-29 11.04 10.66 10.75 10.68 18700.0 10.68
2020-06-26 11.4 10.58 10.8 11.08 45600.0 11.08
2020-06-25 10.92 10.69 10.8 10.91 24800.0 10.91
2020-06-24 11.04 10.57 10.8 10.81 27000.0 10.81
2020-06-23 11.12 10.8 11.04 10.92 28700.0 10.92
2020-06-22 11.16 10.32 10.44 11.12 111500.0 11.12
2020-06-19 11.38 10.44 11.16 10.46 183000.0 10.46
2020-06-18 11.64 10.92 11.5 11.04 141500.0 11.04
2020-06-17 11.71 11.04 11.28 11.71 93200.0 11.71
2020-06-16 11.76 11.16 11.7 11.28 94000.0 11.28
2020-06-15 12.19 10.8 11.05 11.76 214900.0 11.76
2020-06-12 11.76 10.8 11.16 10.92 167700.0 10.92
2020-06-11 13.2 10.86 13.2 11.04 1237000.0 11.04
2020-06-10 12.36 10.8 11.28 11.64 294900.0 11.64
2020-06-09 11.4 10.92 11.16 11.27 124500.0 11.27
2020-06-08 11.4 10.56 11.27 11.03 83100.0 11.03
2020-06-05 11.51 10.92 11.4 11.04 57300.0 11.04
2020-06-04 11.64 10.92 11.09 11.16 154200.0 11.16
2020-06-03 11.38 10.26 10.44 10.81 177200.0 10.81
2020-06-02 10.8 10.32 10.32 10.38 120200.0 10.38
2020-06-01 10.92 10.12 10.92 10.57 175100.0 10.57
2020-05-29 11.03 10.62 10.97 10.62 106500.0 10.62
2020-05-28 11.94 10.08 11.16 10.62 409600.0 10.62
2020-05-27 12.12 11.52 11.76 11.66 428900.0 11.66
2020-05-26 12.0 11.41 11.76 11.41 351900.0 11.41
2020-05-22 13.08 10.92 11.46 12.12 1018400.0 12.12
2020-05-21 21.48 12.0 15.48 12.36 21222800.0 12.36
2020-05-20 11.64 10.92 11.64 11.24 3500.0 11.24
2020-05-19 12.24 11.18 11.4 12.0 2000.0 12.0
2020-05-18 12.6 11.16 11.88 11.84 4800.0 11.84
2020-05-15 12.6 11.98 12.54 12.24 1500.0 12.24
2020-05-14 12.6 11.88 12.6 12.48 6200.0 12.48
2020-05-13 12.36 11.4 12.36 11.64 3900.0 11.64
2020-05-12 12.36 11.76 12.12 12.36 2200.0 12.36
2020-05-11 13.32 12.0 13.32 12.24 7600.0 12.24
2020-05-08 15.6 12.12 14.76 12.96 130700.0 12.96
2020-05-07 13.08 12.28 12.6 13.08 300.0 13.08
2020-05-06 12.6 11.76 12.6 12.48 1800.0 12.48
2020-05-05 13.68 12.0 13.68 12.6 700.0 12.6
2020-05-04 13.44 12.24 13.44 12.6 900.0 12.6
2020-05-01 13.32 12.37 13.32 12.79 400.0 12.79
2020-04-30 13.56 12.73 13.44 13.32 700.0 13.32
2020-04-29 13.98 13.32 13.68 13.68 4400.0 13.68
2020-04-28 15.48 12.6 13.68 13.21 10600.0 13.21
2020-04-27 13.02 12.0 12.12 12.44 800.0 12.44
2020-04-24 13.43 12.12 13.43 12.54 900.0 12.54
2020-04-23 13.2 12.12 12.12 12.24 700.0 12.24
2020-04-22 13.44 12.24 12.6 12.36 700.0 12.36
2020-04-21 13.32 12.18 12.24 12.6 700.0 12.6
2020-04-20 13.44 11.44 12.12 13.08 1200.0 13.08
2020-04-17 14.05 13.09 14.05 13.2 700.0 13.2
2020-04-16 13.56 12.36 13.56 13.08 2200.0 13.08
2020-04-15 12.96 11.18 11.76 12.43 2100.0 12.43
2020-04-14 11.4 10.92 10.92 10.92 500.0 10.92
2020-04-13 11.4 10.8 11.28 11.04 1800.0 11.04
2020-04-09 11.88 10.8 11.52 11.76 1300.0 11.76
2020-04-08 11.64 10.8 11.22 11.22 700.0 11.22
2020-04-07 11.28 11.04 11.04 11.04 600.0 11.04
2020-04-06 11.64 10.8 10.8 11.04 300.0 11.04
2020-04-03 11.64 10.8 10.8 11.64 600.0 11.64
2020-04-02 11.28 10.8 11.28 10.8 200.0 10.8
2020-04-01 11.4 10.8 10.8 11.28 700.0 11.28
2020-03-31 11.64 10.92 11.64 10.92 400.0 10.92
2020-03-30 11.64 9.9 9.9 11.64 600.0 11.64
2020-03-27 11.88 9.85 11.88 11.4 700.0 11.4
2020-03-26 12.0 10.75 11.76 12.0 1900.0 12.0
2020-03-25 11.72 10.2 11.28 11.54 1600.0 11.54
2020-03-24 10.8 10.32 10.8 10.75 600.0 10.75
2020-03-23 11.16 10.56 10.56 10.56 500.0 10.56
2020-03-20 11.41 9.48 11.41 10.57 1900.0 10.57
2020-03-19 10.32 9.65 10.08 10.32 2600.0 10.32
2020-03-18 10.2 8.89 9.84 10.16 1600.0 10.16
2020-03-17 10.8 9.84 10.08 10.32 1300.0 10.32
2020-03-16 11.16 9.6 10.8 10.92 600.0 10.92
2020-03-13 12.0 10.56 12.0 11.69 800.0 11.69
2020-03-12 11.41 9.6 11.41 10.92 2400.0 10.92
2020-03-11 15.36 11.52 15.36 11.83 4200.0 11.83
2020-03-10 15.12 12.36 14.28 14.52 6100.0 14.52
2020-03-09 13.44 9.16 12.36 11.51 4300.0 11.51
2020-03-06 13.92 13.32 13.88 13.56 4600.0 13.56
2020-03-05 14.16 13.44 13.92 13.92 600.0 13.92
2020-03-04 13.92 13.56 13.56 13.92 500.0 13.92
2020-03-03 14.4 13.8 13.92 13.8 400.0 13.8
2020-03-02 14.52 13.91 13.91 14.52 100.0 14.52
2020-02-28 14.4 13.08 14.05 14.4 3700.0 14.4
2020-02-27 14.88 13.85 14.04 14.4 1200.0 14.4
2020-02-26 14.88 14.2 14.35 14.88 1200.0 14.88
2020-02-25 15.24 14.28 14.93 14.82 1400.0 14.82
2020-02-24 15.36 14.76 14.81 15.36 100.0 15.36
2020-02-21 15.36 14.64 15.36 15.0 500.0 15.0
2020-02-20 15.36 14.4 15.06 15.12 3500.0 15.12
2020-02-19 15.18 14.76 15.0 14.88 700.0 14.88
2020-02-18 15.48 15.0 15.24 15.0 600.0 15.0