NMRD - Nemaura Medical Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 20208.879.258.208.578.5733,000
Jul. 01, 20209.249.638.808.808.8027,800
Jun. 30, 20209.039.989.039.259.2529,800
Jun. 29, 20209.359.608.269.019.0151,000
Jun. 26, 202010.6010.649.499.609.60858,100
Jun. 25, 202010.1110.6210.1110.6010.6064,800
Jun. 24, 202012.0412.3510.1010.1110.1191,700
Jun. 23, 202015.6615.6610.8411.7611.76187,400
Jun. 22, 202015.7316.2414.8515.3815.3871,700
Jun. 19, 202013.7916.5012.8114.8314.83274,200
Jun. 18, 202013.7013.9612.8513.7513.7595,500
Jun. 17, 202012.1513.6811.7513.6813.6885,100
Jun. 16, 202010.5514.0010.5111.9011.90202,400
Jun. 15, 20208.0010.508.0010.3810.38115,400
Jun. 12, 20207.257.757.097.757.7537,500
Jun. 11, 20207.348.097.227.227.2242,900
Jun. 10, 20207.908.487.557.897.8987,700
Jun. 09, 20207.858.007.477.807.8056,000
Jun. 08, 20207.257.986.937.757.7571,400
Jun. 05, 20207.257.256.977.157.1517,000
Jun. 04, 20207.357.606.147.157.1547,200
Jun. 03, 20207.687.687.287.367.368,500
Jun. 02, 20207.507.747.277.507.507,300
Jun. 01, 20207.167.597.017.587.585,800
May 29, 20207.477.797.207.307.305,500
May 28, 20208.008.007.087.167.1611,300
May 27, 20207.188.006.738.008.0038,700
May 26, 20206.717.506.567.257.2535,300
May 22, 20207.007.006.506.756.754,400
May 21, 20206.346.906.306.756.7510,800
May 20, 20207.107.136.006.156.1532,800
May 19, 20207.387.427.157.287.2819,300
May 18, 20207.008.007.007.427.4253,100
May 15, 20205.687.225.466.756.7553,100
May 14, 20204.905.654.905.615.6147,600
May 13, 20204.865.294.864.954.9522,300
May 12, 20205.165.304.704.754.7510,500
May 11, 20205.365.364.975.055.057,900
May 08, 20205.085.085.015.065.062,700
May 07, 20205.365.365.115.185.184,500
May 06, 20205.135.255.125.205.204,400
May 05, 20205.105.355.065.235.2318,700
May 04, 20204.995.004.765.005.004,400
May 01, 20204.915.094.804.994.998,500
Apr. 30, 20205.005.004.934.984.982,400
Apr. 29, 20204.985.054.914.974.9711,200
Apr. 28, 20205.015.135.005.135.133,600
Apr. 27, 20205.255.255.005.155.1510,200
Apr. 24, 20205.135.475.075.465.4611,100
Apr. 23, 20205.475.495.055.455.456,700
Apr. 22, 20205.295.605.115.475.474,700
Apr. 21, 20205.165.705.145.205.2010,700
Apr. 20, 20205.345.344.915.065.0610,200
Apr. 17, 20205.035.345.035.345.345,400
Apr. 16, 20205.055.155.005.155.153,200
Apr. 15, 20205.045.244.855.245.246,500
Apr. 14, 20205.005.305.005.285.2818,100
Apr. 13, 20205.005.084.894.954.9511,200
Apr. 09, 20206.006.114.624.894.8991,300
Apr. 08, 20205.435.985.115.985.985,700
Apr. 07, 20205.815.815.405.605.603,000
Apr. 06, 20205.835.835.265.345.3415,400
Apr. 03, 20205.835.835.205.445.443,200
Apr. 02, 20206.446.445.835.995.9914,100
Apr. 01, 20206.537.106.006.206.2052,300
Mar. 31, 20205.555.945.555.865.865,300
Mar. 30, 20205.705.894.835.895.896,300
Mar. 27, 20205.905.915.455.525.521,800
Mar. 26, 20205.655.905.345.765.766,700
Mar. 25, 20205.295.975.205.945.9412,500
Mar. 24, 20206.206.205.005.025.0225,500
Mar. 23, 20206.426.665.855.895.8918,700
Mar. 20, 20206.876.875.506.206.2016,500
Mar. 19, 20206.987.096.206.356.3510,700
Mar. 18, 20206.507.156.506.806.8038,600
Mar. 17, 20206.356.896.206.516.519,800
Mar. 16, 20207.258.506.326.326.3219,700
Mar. 13, 20206.267.226.266.756.7511,000
Mar. 12, 20206.206.356.116.216.2116,200
Mar. 11, 20206.396.526.206.286.2813,800
Mar. 10, 20206.877.256.506.506.5021,100
Mar. 09, 20207.007.426.506.856.8514,900
Mar. 06, 20206.528.376.527.187.1848,300
Mar. 05, 20207.497.496.757.107.1016,700
Mar. 04, 20206.657.906.657.507.5023,900
Mar. 03, 20208.309.147.507.507.5092,200
Mar. 02, 20205.988.705.608.008.00111,200
Feb. 28, 20206.156.665.255.455.4565,700
Feb. 27, 20208.458.466.356.706.70125,300
Feb. 26, 20208.0010.406.506.946.94779,300
Feb. 25, 20203.368.443.305.805.80430,900
Feb. 24, 20203.323.353.283.293.294,800
Feb. 21, 20203.133.243.133.143.14900
Feb. 20, 20203.253.383.103.263.263,000
Feb. 19, 20203.023.303.023.243.244,000
Feb. 18, 20203.133.133.023.093.092,400
Feb. 14, 20203.163.163.143.143.14700
Feb. 13, 20203.243.373.183.283.286,700
Feb. 12, 20203.213.213.023.093.09800
Feb. 11, 20203.193.193.003.003.001,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...