NMRD - Nemaura Medical Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 30, 20205.705.904.855.905.906,284
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
Feb. 10, 20203.203.213.013.103.101,600
Feb. 07, 20203.393.403.003.113.113,000
Feb. 06, 20203.153.263.153.263.26900
Feb. 05, 20203.303.303.213.243.244,400
Feb. 04, 20203.413.413.153.173.172,300
Feb. 03, 20203.273.353.193.353.352,400
Jan. 31, 20202.973.302.973.183.1812,600
Jan. 30, 20202.853.002.852.972.972,000
Jan. 29, 20202.942.942.942.942.94200
Jan. 28, 20202.872.912.762.912.915,400
Jan. 27, 20203.153.182.502.852.858,700
Jan. 24, 20203.323.533.113.213.214,300
Jan. 23, 20203.383.553.353.353.353,000
Jan. 22, 20203.573.573.463.463.461,900
Jan. 21, 20203.713.713.453.453.453,800
Jan. 17, 20203.573.623.503.603.605,600
Jan. 16, 20203.493.563.473.503.505,300
Jan. 15, 20203.383.743.383.593.5914,900
Jan. 14, 20203.613.613.473.473.472,500
Jan. 13, 20203.503.663.503.603.606,300
Jan. 10, 20203.393.883.393.663.667,700
Jan. 09, 20203.573.803.523.683.6819,300
Jan. 08, 20203.673.673.453.463.461,300
Jan. 07, 20203.853.853.393.643.645,400
Jan. 06, 20203.493.563.403.463.4610,500
Jan. 03, 20203.463.603.453.593.594,100
Jan. 02, 20203.553.663.453.463.4612,500
Dec. 31, 20193.453.563.453.503.5010,000
Dec. 30, 20193.633.883.343.583.5827,700
Dec. 27, 20193.383.833.383.633.6313,200
Dec. 26, 20193.253.493.243.353.3525,400
Dec. 24, 20193.233.473.233.383.384,400
Dec. 23, 20193.523.893.313.313.3115,100
Dec. 20, 20193.403.633.393.523.5212,000
Dec. 19, 20193.743.783.223.343.3424,500
Dec. 18, 20194.154.153.753.783.788,500
Dec. 17, 20194.274.323.944.004.0016,800
Dec. 16, 20194.484.484.284.404.404,100
Dec. 13, 20194.444.444.124.384.388,300
Dec. 12, 20194.764.914.064.494.4911,200
Dec. 11, 20194.645.004.634.864.8612,500
Dec. 10, 20194.605.004.574.904.903,700
Dec. 09, 20195.185.224.414.594.5910,400
Dec. 06, 20195.255.655.005.145.1417,800
Dec. 05, 20195.075.844.755.005.0019,400
Dec. 05, 20191:10 Stock Split
Dec. 04, 20195.706.235.636.086.0828,500
Dec. 03, 20195.306.005.305.945.941,100
Dec. 02, 20195.506.005.305.345.346,700
Nov. 29, 20196.106.105.455.705.701,500
Nov. 27, 20195.506.155.305.405.4010,800
Nov. 26, 20196.196.503.835.405.4016,400
Nov. 25, 20197.007.006.166.376.372,300
Nov. 22, 20196.436.856.406.856.85600
Nov. 21, 20196.506.706.026.706.702,500
Nov. 20, 20196.206.936.206.706.70900
Nov. 19, 20196.206.255.956.256.251,200
Nov. 18, 20196.006.255.636.256.252,600
Nov. 15, 20196.306.305.405.895.893,700
Nov. 14, 20196.706.806.206.256.251,800
Nov. 13, 20196.376.406.036.406.402,400
Nov. 12, 20196.106.406.106.306.306,400
Nov. 11, 20196.656.656.036.506.505,900
Nov. 08, 20197.507.506.506.656.655,900
Nov. 07, 20197.267.507.227.357.351,000
Nov. 06, 20197.207.607.207.307.301,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...