Global X Telemedicine & D... (EDOC)
NASDAQ: EDOC
· Real-Time Price · USD
9.45
0.07 (0.75%)
At close: Mar 31, 2025, 3:33 PM
EDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9.41 | 9.49 | 9.31 | 9.47 | 9.47 | -0.21% | 4,603 |
| Apr 25, 2025 | 9.37 | 9.49 | 9.37 | 9.49 | 9.49 | 1.17% | 717 |
| Apr 24, 2025 | 9.35 | 9.38 | 9.35 | 9.38 | 9.38 | 2.74% | 1,430 |
| Apr 23, 2025 | 9.29 | 9.42 | 9.11 | 9.13 | 9.13 | 2.47% | 4,078 |
| Apr 22, 2025 | 8.84 | 8.91 | 8.84 | 8.91 | 8.91 | 0.56% | 908 |
| Apr 21, 2025 | 8.87 | 8.89 | 8.64 | 8.86 | 8.86 | -1.45% | 6,599 |
| Apr 17, 2025 | 8.97 | 8.99 | 8.92 | 8.99 | 8.99 | -0.55% | 4,563 |
| Apr 16, 2025 | 9.21 | 9.21 | 9.04 | 9.04 | 9.04 | -1.53% | 691 |
| Apr 15, 2025 | 9.21 | 9.24 | 9.16 | 9.18 | 9.18 | -0.33% | 2,901 |
| Apr 14, 2025 | 9.30 | 9.34 | 9.14 | 9.21 | 9.21 | 0.77% | 28,628 |
| Apr 11, 2025 | 8.92 | 9.15 | 8.86 | 9.14 | 9.14 | 1.67% | 4,681 |
| Apr 10, 2025 | 9.16 | 9.16 | 8.82 | 8.99 | 8.99 | -2.49% | 10,830 |
| Apr 9, 2025 | 8.33 | 9.22 | 8.33 | 9.22 | 9.22 | 8.09% | 4,871 |
| Apr 8, 2025 | 8.90 | 9.03 | 8.41 | 8.53 | 8.53 | -1.39% | 15,534 |
| Apr 7, 2025 | 8.16 | 8.77 | 8.16 | 8.65 | 8.65 | 1.29% | 7,211 |
| Apr 4, 2025 | 8.58 | 8.70 | 8.40 | 8.54 | 8.54 | -5.74% | 44,911 |
| Apr 3, 2025 | 9.15 | 9.17 | 9.00 | 9.06 | 9.06 | -4.23% | 3,662 |
| Apr 2, 2025 | 9.16 | 9.46 | 9.15 | 9.46 | 9.46 | 0.11% | 36,214 |
| Apr 1, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.00% | 0 |
| Mar 31, 2025 | 9.33 | 9.45 | 9.22 | 9.45 | 9.45 | 0.75% | 9,067 |