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 )

6.200 +0.230 (+3.85%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 2, 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 (%)
May 01, 2024 6.180 6.180 5.822 5.975 2,449 +0.01(+0.25%)
Apr 30, 2024 6.240 6.500 5.960 5.960 7,472 -0.34(-5.40%)
Apr 29, 2024 6.280 6.880 5.920 6.300 12,601 -0.01(-0.16%)
Apr 26, 2024 6.285 6.420 5.820 6.310 14,603 +0.05(+0.80%)
Apr 25, 2024 6.520 6.700 5.951 6.260 20,336 -0.19(-2.95%)
Apr 24, 2024 6.630 6.825 6.280 6.450 16,467 -0.05(-0.77%)
Apr 23, 2024 6.250 6.800 6.250 6.500 9,916 -0.16(-2.40%)
Apr 22, 2024 6.490 7.080 6.490 6.660 28,181 +0.23(+3.58%)
Apr 19, 2024 6.810 7.250 6.350 6.430 73,510 -0.50(-7.22%)
Apr 18, 2024 7.250 7.400 6.290 6.930 74,297 -0.15(-2.12%)
Apr 17, 2024 7.080 7.680 6.780 7.080 51,729 +0.02(+0.28%)
Apr 16, 2024 7.460 7.620 7.050 7.060 21,287 -0.24(-3.29%)
Apr 15, 2024 7.450 7.678 7.010 7.300 5,917 -0.01(-0.14%)
Apr 12, 2024 8.070 8.498 7.240 7.310 59,806 -0.59(-7.47%)
Apr 11, 2024 8.550 8.580 7.660 7.900 21,648 -0.40(-4.82%)
Apr 10, 2024 9.050 9.050 8.190 8.300 19,179 -0.61(-6.85%)
Apr 09, 2024 9.160 9.220 8.910 8.910 5,876 -0.15(-1.66%)
Apr 08, 2024 9.170 9.430 9.060 9.060 15,073 -0.28(-3.00%)
Apr 05, 2024 10.18 10.19 8.585 9.340 68,380 -0.78(-7.71%)
Apr 04, 2024 10.34 10.35 9.880 10.12 25,461 -0.25(-2.41%)
Apr 03, 2024 9.870 10.55 9.730 10.37 12,910 +0.38(+3.80%)
Apr 02, 2024 9.990 9.990 9.410 9.990 12,972 +0.35(+3.63%)
Apr 01, 2024 9.990 9.990 9.250 9.640 17,561 -0.60(-5.86%)
Mar 28, 2024 8.530 10.74 8.530 10.24 113,383 +0.69(+7.23%)
Mar 27, 2024 9.350 10.00 9.350 9.550 65,669 +0.27(+2.91%)
Mar 26, 2024 10.75 10.75 9.050 9.280 136,446 -0.23(-2.42%)
Mar 25, 2024 14.24 15.91 9.250 9.510 265,822 -6.56(-40.82%)
Mar 22, 2024 14.11 17.22 14.01 16.07 162,253 +1.62(+11.18%)
Mar 21, 2024 13.09 14.77 13.09 14.45 51,174 +1.07(+8.03%)
Mar 20, 2024 12.61 14.23 12.05 13.38 46,904 -0.43(-3.09%)
Mar 19, 2024 11.72 13.92 9.761 13.81 195,861 +0.79(+6.05%)
Mar 18, 2024 16.77 18.41 12.24 13.02 247,155 -6.21(-32.29%)
Mar 15, 2024 20.06 20.06 16.71 19.23 153,871 +5.11(+36.17%)
Mar 14, 2024 12.00 14.53 11.94 14.12 307,734 +1.55(+12.37%)
Mar 13, 2024 15.37 16.12 11.63 12.57 512,340 -3.86(-23.48%)
Mar 12, 2024 15.06 16.86 14.58 16.42 394,338 +0.57(+3.61%)
Mar 11, 2024 13.81 21.59 13.37 15.85 1,596,719 +3.48(+28.16%)
Mar 08, 2024 9.107 12.37 9.037 12.37 940,438 +3.16(+34.37%)
Mar 07, 2024 8.361 9.204 8.019 9.204 1,126,126 +0.84(+10.08%)
Mar 06, 2024 5.648 10.28 5.207 8.361 19,061,402 +4.33(+107.21%)
Mar 05, 2024 4.360 4.366 3.774 4.035 87,100 -0.32(-7.45%)
Mar 04, 2024 4.626 4.626 4.074 4.360 91,301 -0.09(-1.96%)
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.