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 )

6.730 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 3.512 3.512 3.273 3.405 22,266 -0.00(-0.14%)
Sep 28, 2023 3.154 3.556 3.154 3.410 66,883 +0.20(+6.34%)
Sep 27, 2023 3.212 3.362 3.202 3.207 33,131 -0.08(-2.50%)
Sep 26, 2023 3.396 3.473 3.212 3.289 36,273 -0.12(-3.41%)
Sep 25, 2023 3.342 3.512 3.405 3.405 81,272 +0.15(+4.46%)
Sep 22, 2023 3.396 3.478 3.129 3.260 93,291 -0.23(-6.66%)
Sep 21, 2023 3.512 3.752 3.473 3.493 85,514 -0.02(-0.55%)
Sep 20, 2023 3.633 3.740 3.430 3.512 63,677 -0.11(-3.07%)
Sep 19, 2023 3.677 3.783 3.488 3.623 108,268 +0.04(+1.08%)
Sep 18, 2023 3.696 3.861 3.502 3.585 160,587 -0.28(-7.15%)
Sep 15, 2023 3.899 4.006 3.725 3.861 70,593 -0.14(-3.51%)
Sep 14, 2023 4.326 4.360 4.001 4.001 79,546 -0.42(-9.53%)
Sep 13, 2023 4.699 4.699 4.263 4.423 59,850 -0.27(-5.78%)
Sep 12, 2023 5.052 5.111 4.486 4.694 138,608 -0.42(-8.24%)
Sep 11, 2023 5.498 5.588 5.048 5.115 79,311 -0.67(-11.56%)
Sep 08, 2023 5.285 5.910 5.285 5.784 144,320 +0.37(+6.80%)
Sep 07, 2023 5.154 5.909 5.154 5.416 296,553 +0.05(+0.90%)
Sep 06, 2023 5.144 5.673 5.048 5.367 352,403 +0.11(+2.12%)
Sep 05, 2023 4.999 5.474 4.941 5.256 582,725 -0.37(-6.63%)
Sep 01, 2023 6.540 6.961 4.873 5.629 27,278,928 +1.93(+52.09%)
Aug 31, 2023 3.192 3.798 3.154 3.701 284,829 +0.57(+18.27%)
Aug 30, 2023 3.216 3.362 3.129 3.129 31,756 -0.14(-4.15%)
Aug 29, 2023 3.134 3.386 3.052 3.265 51,615 +0.07(+2.14%)
Aug 28, 2023 3.212 3.313 3.144 3.197 24,644 -0.16(-4.77%)
Aug 25, 2023 3.309 3.412 3.265 3.357 25,629 -0.03(-1.00%)
Aug 24, 2023 3.299 3.411 3.197 3.391 52,494 +0.00(+0.00%)
Aug 23, 2023 3.270 3.597 3.202 3.391 81,014 +0.04(+1.30%)
Aug 22, 2023 3.682 4.776 3.304 3.347 634,481 -0.28(-7.74%)
Aug 21, 2023 3.396 3.754 3.221 3.628 116,670 +0.13(+3.60%)
Aug 18, 2023 3.537 3.594 3.364 3.502 94,608 +0.07(+2.12%)
Aug 17, 2023 3.522 3.778 3.430 3.430 137,328 -0.15(-4.06%)
Aug 16, 2023 3.764 3.956 3.483 3.575 68,250 -0.19(-5.02%)
Aug 15, 2023 3.735 4.050 3.686 3.764 108,575 +0.20(+5.57%)
Aug 14, 2023 3.972 3.972 3.565 3.565 25,265 -0.39(-9.80%)
Aug 11, 2023 4.278 4.278 3.948 3.953 57,189 -0.41(-9.33%)
Aug 10, 2023 4.413 4.592 4.171 4.360 143,131 +0.05(+1.24%)
Aug 09, 2023 4.466 4.568 4.214 4.306 132,536 +0.07(+1.60%)
Aug 08, 2023 4.490 4.573 4.014 4.239 89,874 -0.33(-7.31%)
Aug 07, 2023 4.481 5.086 4.369 4.573 174,121 -0.27(-5.51%)
Aug 04, 2023 4.006 4.999 4.006 4.839 357,939 +0.67(+16.16%)
Aug 03, 2023 4.936 5.086 4.026 4.166 560,851 -1.01(-19.55%)
Aug 02, 2023 5.285 6.510 4.515 5.178 18,319,190 +1.93(+59.31%)
Aug 01, 2023 3.594 3.604 3.020 3.250 105,644 -0.34(-9.57%)
Jul 31, 2023 3.541 3.791 3.536 3.594 30,148 +0.03(+0.95%)
Jul 28, 2023 3.657 3.722 3.560 3.560 28,816 -0.09(-2.52%)
Jul 27, 2023 3.764 3.769 3.594 3.652 12,539 +0.11(+3.15%)
Jul 26, 2023 3.735 3.771 3.526 3.541 72,853 -0.38(-9.64%)
Jul 25, 2023 3.880 4.006 3.837 3.919 15,352 -0.03(-0.86%)
Jul 24, 2023 4.084 4.239 3.720 3.953 34,334 -0.31(-7.17%)
Jul 21, 2023 4.558 4.641 4.258 4.258 145,020 -0.32(-6.98%)
Jul 20, 2023 4.582 4.723 4.461 4.578 74,150 -0.07(-1.56%)
Jul 19, 2023 4.505 4.988 4.471 4.650 113,637 +0.08(+1.70%)
Jul 18, 2023 4.544 4.728 4.471 4.573 129,904 -0.11(-2.38%)
Jul 17, 2023 4.878 5.096 4.539 4.684 242,815 -0.38(-7.55%)
Jul 14, 2023 5.164 5.339 4.936 5.067 202,508 -0.20(-3.77%)
Jul 13, 2023 5.745 5.808 5.135 5.266 85,138 -0.60(-10.24%)
Jul 12, 2023 6.094 6.394 5.764 5.866 210,270 -0.30(-4.83%)
Jul 11, 2023 6.181 6.268 5.866 6.164 256,948 -0.08(-1.28%)
Jul 10, 2023 6.244 6.443 6.191 6.244 97,578 -0.15(-2.27%)
Jul 07, 2023 6.273 6.530 6.108 6.389 184,887 +0.18(+2.97%)
Jul 06, 2023 6.830 6.830 6.070 6.205 255,061 -0.56(-8.30%)
Jul 05, 2023 6.850 6.942 6.423 6.767 211,354 -0.09(-1.27%)
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.