Canada markets open in 9 hours 23 minutes

Modular Medical, Inc. (MODD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5700-0.0600 (-3.68%)
At close: 04:00PM EDT
1.7500 +0.18 (+11.47%)
After hours: 07:00PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20241.74001.74001.55001.57001.570017,300
May 31, 20241.57501.67001.57501.63001.630048,500
May 30, 20241.60001.60001.55001.58001.58007,400
May 29, 20241.54001.61001.54001.55001.550064,600
May 28, 20241.60001.60001.56001.58001.580012,900
May 24, 20241.60001.60001.51001.59001.590018,500
May 23, 20241.60001.60001.53001.54001.540047,100
May 22, 20241.65001.81001.55001.56001.560095,500
May 21, 20241.69001.71001.66001.66001.660016,900
May 20, 20241.80001.80001.68001.71001.710088,800
May 17, 20241.73001.81001.73001.77001.77006,600
May 16, 20241.84001.84001.75001.75001.750016,100
May 15, 20241.84001.85001.75001.78001.780021,300
May 14, 20241.84001.85001.72001.78001.780077,200
May 13, 20241.71001.85001.71001.84001.840030,500
May 10, 20241.70501.84001.65001.72001.720062,100
May 09, 20241.68001.73001.60001.69001.690045,700
May 08, 20241.69001.78001.69001.71001.710015,900
May 07, 20241.74001.76001.70001.70001.700025,900
May 06, 20241.62001.83001.61001.74001.740056,700
May 03, 20241.62001.64001.60601.61001.610031,900
May 02, 20241.60501.62301.53001.60101.601032,600
May 01, 20241.54001.58001.50001.55001.550022,400
Apr 30, 20241.63001.63001.55001.56501.565037,200
Apr 29, 20241.61001.65001.53001.62001.620071,000
Apr 26, 20241.50001.58001.50001.58001.580010,100
Apr 25, 20241.57001.57001.50001.50001.500051,700
Apr 24, 20241.75001.75001.55001.58001.580036,200
Apr 23, 20241.57001.61001.56001.57001.570075,100
Apr 22, 20241.62001.63001.60001.60001.600024,400
Apr 19, 20241.72501.74001.62001.63001.630021,900
Apr 18, 20241.70001.74001.66001.70001.700039,400
Apr 17, 20241.55001.70001.55001.70001.700074,600
Apr 16, 20241.56001.57001.52001.55001.550085,700
Apr 15, 20241.55001.57001.51001.57001.570097,000
Apr 12, 20241.57001.57001.51001.57001.5700126,400
Apr 11, 20241.59001.59001.50001.55001.5500198,200
Apr 10, 20241.51001.59001.51001.55001.5500212,100
Apr 09, 20241.61001.61001.46001.55001.5500202,200
Apr 08, 20241.58001.67001.49001.52001.5200247,800
Apr 05, 20241.68001.83901.55001.59001.5900223,200
Apr 04, 20241.90001.90001.61001.66001.6600198,300
Apr 03, 20241.72001.93901.70001.82001.8200103,200
Apr 02, 20241.77001.80001.69001.73001.7300122,300
Apr 01, 20241.86001.92001.79001.81001.810036,300
Mar 28, 20241.94001.99001.84201.85001.8500145,100
Mar 27, 20241.93001.98501.88501.95001.9500105,700
Mar 26, 20242.00002.05001.86001.94001.9400120,100
Mar 25, 20241.95002.02001.85001.98001.9800105,700
Mar 22, 20241.88001.95001.82001.95001.950073,300
Mar 21, 20241.95001.97001.86001.90001.900063,000
Mar 20, 20241.94002.09001.93001.95001.950071,400
Mar 19, 20242.03002.06001.94001.99001.9900171,400
Mar 18, 20241.98002.06001.88502.06002.0600312,200
Mar 15, 20241.76001.84001.62001.83001.8300169,300
Mar 14, 20241.91001.96001.65001.81001.8100231,100
Mar 13, 20241.85002.13001.76001.96001.9600311,600
Mar 12, 20241.73001.78001.69001.73001.730071,300
Mar 11, 20241.83001.88701.62001.73001.7300116,100
Mar 08, 20241.89001.95001.81001.86001.8600111,600
Mar 07, 20241.94001.94001.85001.89001.890075,800
Mar 06, 20241.98002.01001.90001.95001.9500210,200
Mar 05, 20241.91002.02001.86001.97001.970092,100
Mar 04, 20241.88002.00001.80001.92001.9200121,900
Mar 01, 20241.95002.03001.85001.95001.9500469,200
Feb 29, 20241.80002.00001.73001.98001.9800575,300
Feb 28, 20241.58001.87001.55001.75001.7500763,200
Feb 27, 20241.73001.80001.61001.66001.6600286,300
Feb 26, 20241.75001.79001.70301.72001.720060,300
Feb 23, 20241.78001.90001.70001.78001.7800329,100
Feb 22, 20241.85001.85001.69001.75001.7500224,200
Feb 21, 20241.76001.85001.76001.77001.7700304,600
Feb 20, 20241.88001.90001.66001.75001.7500457,800
Feb 16, 20241.35001.90001.35001.75001.75002,366,500
Feb 15, 20241.15001.31001.11001.25501.2550266,800
Feb 14, 20241.43001.43001.08001.14001.1400386,200
Feb 13, 20241.35001.49601.27001.27001.270084,200
Feb 12, 20241.45001.60901.37001.40001.400043,800
Feb 09, 20241.48001.62001.42001.54001.5400235,100
Feb 08, 20241.49001.53701.43001.48001.480058,900
Feb 07, 20241.58001.61001.50001.53001.530058,200
Feb 06, 20241.60001.64001.55001.58001.580040,700
Feb 05, 20241.72001.72001.60001.62001.620038,100
Feb 02, 20241.72001.75001.68001.72001.720030,900
Feb 01, 20241.75001.77001.63101.77001.770035,900
Jan 31, 20241.73001.82001.61001.69001.690084,200
Jan 30, 20241.78001.86001.75001.79001.790079,100
Jan 29, 20241.92001.92001.76501.81001.8100102,700
Jan 26, 20241.91001.92001.79001.91001.9100161,600
Jan 25, 20241.96001.96101.72001.83001.8300124,000
Jan 24, 20241.90001.99001.80001.92001.9200178,000
Jan 23, 20241.77002.01001.74001.93001.9300400,200
Jan 22, 20241.79001.85001.73001.83001.830081,200
Jan 19, 20241.84001.93001.72001.79001.7900640,900
Jan 18, 20241.81001.81001.65401.69001.690087,500
Jan 17, 20241.81001.87001.63001.80001.800082,200
Jan 16, 20241.87001.87001.55001.69001.6900112,500
Jan 12, 20241.83001.84001.55001.66001.6600206,500
Jan 11, 20241.88001.88001.72001.81001.810090,700
Jan 10, 20241.94001.94001.81001.88001.880048,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...