MedAvail Inc. (MDVL)
NASDAQ: MDVL
· Real-Time Price · USD
1.80
-1.37 (-43.22%)
At close: Feb 12, 2024, 10:00 PM
MDVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -16.57% | 227 |
| Mar 11, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 405 |
| Mar 8, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00% | 0 |
| Mar 7, 2024 | 1.38 | 1.70 | 1.38 | 1.70 | 1.70 | 23.19% | 3,997 |
| Mar 6, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 3,373 |
| Mar 5, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 1,014 |
| Mar 4, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 0 |
| Mar 1, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.00% | 242 |
| Feb 29, 2024 | 1.38 | 1.60 | 1.38 | 1.38 | 1.38 | 0.00% | 1,927 |
| Feb 28, 2024 | 1.60 | 1.60 | 1.38 | 1.38 | 1.38 | -23.33% | 344 |
| Feb 27, 2024 | 1.38 | 1.80 | 1.38 | 1.80 | 1.80 | 24.14% | 5,503 |
| Feb 26, 2024 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | -4.61% | 1,092 |
| Feb 23, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -21.24% | 2,710 |
| Feb 22, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.00% | 0 |
| Feb 20, 2024 | 1.35 | 1.93 | 1.35 | 1.93 | 1.93 | 34.97% | 4,434 |
| Feb 16, 2024 | 1.35 | 1.96 | 1.35 | 1.43 | 1.43 | 10.00% | 3,962 |
| Feb 15, 2024 | 1.21 | 1.30 | 1.16 | 1.30 | 1.30 | 13.04% | 9,437 |
| Feb 14, 2024 | 2.21 | 2.50 | 1.15 | 1.15 | 1.15 | -53.06% | 30,023 |
| Feb 13, 2024 | 1.53 | 3.59 | 1.53 | 2.45 | 2.45 | 36.11% | 80,173 |
| Feb 12, 2024 | 2.51 | 2.54 | 1.74 | 1.80 | 1.80 | -40.59% | 245,168 |