Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trxade Health Inc (NQ: MEDS )

7.910 -0.360 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 8.150 8.270 7.880 7.910 14,011 -0.36(-4.35%)
Aug 22, 2024 8.370 8.540 8.011 8.270 9,830 +0.02(+0.24%)
Aug 21, 2024 8.420 8.580 8.120 8.250 19,441 -0.05(-0.60%)
Aug 20, 2024 8.470 8.723 7.870 8.300 75,972 -0.07(-0.84%)
Aug 19, 2024 10.01 10.23 8.080 8.370 235,503 +0.00(+0.00%)
Aug 16, 2024 7.250 8.400 7.170 8.370 51,592 +1.15(+15.93%)
Aug 15, 2024 7.900 8.070 7.040 7.220 95,846 -0.47(-6.11%)
Aug 14, 2024 6.950 7.800 6.950 7.690 18,923 +0.79(+11.45%)
Aug 13, 2024 6.470 7.300 6.400 6.900 28,686 +0.50(+7.81%)
Aug 12, 2024 6.890 6.890 6.290 6.400 28,855 +0.04(+0.63%)
Aug 09, 2024 6.400 6.901 6.360 6.360 22,921 -0.11(-1.70%)
Aug 08, 2024 6.940 7.456 6.390 6.470 112,527 -0.34(-4.99%)
Aug 07, 2024 6.910 7.700 6.780 6.810 34,204 +0.04(+0.59%)
Aug 06, 2024 7.260 7.780 6.580 6.770 88,730 -0.07(-1.02%)
Aug 05, 2024 7.290 8.020 6.750 6.840 46,701 -1.27(-15.66%)
Aug 02, 2024 8.520 9.095 7.530 8.110 37,421 -0.77(-8.67%)
Aug 01, 2024 9.160 9.410 8.500 8.880 40,090 -0.80(-8.26%)
Jul 31, 2024 9.510 10.30 9.110 9.680 65,444 +0.71(+7.92%)
Jul 30, 2024 11.38 11.73 8.580 8.970 124,996 -2.92(-24.56%)
Jul 29, 2024 12.36 13.42 10.78 11.89 89,496 -0.90(-7.04%)
Jul 26, 2024 13.69 14.84 12.32 12.79 781,298 +1.16(+9.97%)
Jul 25, 2024 11.14 11.91 11.02 11.63 47,124 -0.16(-1.36%)
Jul 24, 2024 11.49 12.55 10.34 11.79 113,399 -0.39(-3.20%)
Jul 23, 2024 12.40 13.45 12.01 12.18 36,726 +0.04(+0.33%)
Jul 22, 2024 14.61 15.00 11.06 12.14 136,194 -2.60(-17.64%)
Jul 19, 2024 20.50 21.00 13.01 14.74 223,273 -6.18(-29.54%)
Jul 18, 2024 20.07 22.18 20.07 20.92 177,562 +0.99(+4.96%)
Jul 17, 2024 18.96 21.73 18.72 19.93 124,364 +1.10(+5.85%)
Jul 16, 2024 19.16 20.05 17.96 18.83 160,943 -0.76(-3.86%)
Jul 15, 2024 16.00 20.06 15.84 19.59 164,591 +3.78(+23.91%)
Jul 12, 2024 16.53 16.58 14.98 15.81 47,977 -1.38(-8.03%)
Jul 11, 2024 15.69 17.92 15.40 17.19 142,100 +1.32(+8.35%)
Jul 10, 2024 15.27 15.86 14.49 15.86 25,421 +0.60(+3.94%)
Jul 09, 2024 15.86 15.86 14.82 15.26 53,470 +0.77(+5.31%)
Jul 08, 2024 15.93 15.93 14.00 14.49 76,605 -1.31(-8.27%)
Jul 05, 2024 15.77 16.33 14.93 15.80 32,771 -0.67(-4.08%)
Jul 03, 2024 16.34 17.26 15.05 16.47 61,762 -0.79(-4.59%)
Jul 02, 2024 13.70 17.92 13.06 17.26 425,541 +3.99(+30.10%)
Jul 01, 2024 10.06 13.76 9.775 13.27 259,693 +2.85(+27.30%)
Jun 28, 2024 10.88 10.88 8.594 10.42 188,533 -1.86(-15.12%)
Jun 27, 2024 13.67 14.42 11.20 12.28 352,779 +1.22(+11.05%)
Jun 26, 2024 8.258 11.14 8.169 11.06 410,049 +2.87(+35.12%)
Jun 25, 2024 7.847 8.482 7.847 8.183 37,263 +0.33(+4.16%)
Jun 24, 2024 8.202 8.211 7.707 7.857 27,211 -0.63(-7.47%)
Jun 21, 2024 8.286 8.491 7.502 8.491 74,153 -0.09(-1.09%)
Jun 20, 2024 8.603 8.967 8.118 8.584 106,532 -0.42(-4.66%)
Jun 18, 2024 9.004 10.52 7.502 9.004 1,672,608 +0.38(+4.44%)
Jun 17, 2024 6.270 10.17 6.196 8.622 2,888,464 +2.47(+40.11%)
Jun 14, 2024 6.065 6.154 6.065 6.154 2,329 +0.24(+4.02%)
Jun 13, 2024 5.981 6.065 5.897 5.916 5,314 -0.16(-2.69%)
Jun 12, 2024 6.345 6.345 5.493 6.079 5,603 -0.20(-3.19%)
Jun 11, 2024 5.878 6.457 5.878 6.280 5,020 +0.73(+13.20%)
Jun 10, 2024 5.925 6.065 5.499 5.547 5,018 -0.52(-8.54%)
Jun 07, 2024 6.298 6.298 6.065 6.065 5,745 -0.23(-3.70%)
Jun 06, 2024 6.373 6.392 6.205 6.298 3,205 -0.18(-2.74%)
Jun 05, 2024 6.392 6.522 6.233 6.476 4,837 +0.26(+4.20%)
Jun 04, 2024 6.065 6.509 6.065 6.214 7,527 -0.14(-2.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.