Canada markets closed

Nemaura Medical Inc. (NMRD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7500-0.1500 (-3.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 20203.97004.02003.75003.75003.750064,700
Sep. 17, 20203.86004.02003.83003.90003.900030,400
Sep. 16, 20203.94004.10503.85003.97003.970039,400
Sep. 15, 20204.06004.13003.94003.95003.950012,200
Sep. 14, 20204.15004.36003.94004.08004.0800117,500
Sep. 11, 20204.07004.22003.86004.00004.000036,800
Sep. 10, 20204.05004.19003.85004.08004.080025,200
Sep. 09, 20204.10004.34703.95004.10004.100035,600
Sep. 08, 20204.03004.12003.94004.10004.100022,700
Sep. 04, 20203.98004.25003.90003.97003.970072,400
Sep. 03, 20204.36004.68303.93504.05004.0500146,200
Sep. 02, 20203.94004.53003.89004.41004.4100145,100
Sep. 01, 20203.73003.86003.65003.84003.840045,000
Aug. 31, 20203.98003.98003.67003.74003.740086,100
Aug. 28, 20204.34004.48003.80003.96003.9600254,500
Aug. 27, 20204.51504.51504.23004.32004.320090,500
Aug. 26, 20204.82004.82004.48004.49004.490050,100
Aug. 25, 20204.76004.80504.55004.70004.700062,000
Aug. 24, 20205.01005.09004.75004.85004.850041,000
Aug. 21, 20205.07005.24005.03005.05005.050027,300
Aug. 20, 20205.14005.20005.03005.08005.080066,500
Aug. 19, 20205.25005.29905.06005.13005.1300113,300
Aug. 18, 20205.31005.36005.14505.15005.1500101,000
Aug. 17, 20205.64005.64005.28005.40005.400067,400
Aug. 14, 20205.69005.70005.45005.54005.540021,200
Aug. 13, 20205.69005.72005.48405.68005.680011,800
Aug. 12, 20205.45005.63005.34005.63005.630021,400
Aug. 11, 20205.52005.75005.41005.46005.460033,100
Aug. 10, 20205.19005.65505.19005.49005.490080,200
Aug. 07, 20205.88005.92005.72005.76005.760039,500
Aug. 06, 20206.02006.02005.75005.88005.880035,300
Aug. 05, 20206.14006.67006.01006.05006.050069,800
Aug. 04, 20206.07006.22006.05006.19006.190016,700
Aug. 03, 20206.34006.34005.81006.22006.220051,100
Jul. 31, 20206.33006.36006.19006.34006.340028,600
Jul. 30, 20206.02006.40005.81006.36006.360096,300
Jul. 29, 20206.68006.79205.12005.93005.9300254,200
Jul. 28, 20206.90007.00006.65006.67506.6750278,700
Jul. 27, 20209.330010.66009.00009.26009.2600111,500
Jul. 24, 202010.040010.32009.00009.47009.470061,000
Jul. 23, 20208.600010.43008.40009.73009.7300127,200
Jul. 22, 20208.91009.18908.37008.60008.600043,200
Jul. 21, 202010.030010.03008.94009.05009.050057,500
Jul. 20, 20209.570010.12009.55009.99009.990035,800
Jul. 17, 20209.260010.00009.26009.60009.600060,700
Jul. 16, 20209.800010.41009.03009.45009.450085,500
Jul. 15, 20208.60009.50008.60009.48009.4800140,900
Jul. 14, 20207.98008.01007.69007.97007.970019,300
Jul. 13, 20207.86008.45007.86007.99007.990045,300
Jul. 10, 20207.80107.81007.69007.76007.760023,700
Jul. 09, 20208.02008.02007.51007.70007.700032,700
Jul. 08, 20208.00008.24807.89108.02008.020044,300
Jul. 07, 20208.40009.24007.80007.82007.820036,900
Jul. 06, 20208.39008.51608.12008.12008.120023,400
Jul. 02, 20208.87009.25008.20008.57008.570033,000
Jul. 01, 20209.24009.63008.80008.80008.800027,800
Jun. 30, 20209.03009.98009.03009.25009.250029,800
Jun. 29, 20209.35009.60008.26009.01009.010051,000
Jun. 26, 202010.600010.64009.49009.60009.6000858,100
Jun. 25, 202010.110010.620010.110010.600010.600064,800
Jun. 24, 202012.040012.348010.100010.110010.110091,700
Jun. 23, 202015.660015.660010.840011.760011.7600187,400
Jun. 22, 202015.730016.240014.850015.380015.380071,700
Jun. 19, 202013.790016.500012.810014.830014.8300274,200
Jun. 18, 202013.700013.960012.845013.750013.750095,500
Jun. 17, 202012.150013.680011.750013.680013.680085,100
Jun. 16, 202010.550014.000010.510011.900011.9000202,400
Jun. 15, 20208.000010.50008.000010.380010.3800115,400
Jun. 12, 20207.25007.75007.09007.75007.750037,500
Jun. 11, 20207.34008.09007.22007.22007.220042,900
Jun. 10, 20207.90008.48007.55207.89007.890087,700
Jun. 09, 20207.85008.00007.47307.80007.800056,000
Jun. 08, 20207.25007.98006.93207.75007.750071,400
Jun. 05, 20207.25007.25006.96507.15007.150017,000
Jun. 04, 20207.35007.60006.14007.15007.150047,200
Jun. 03, 20207.67707.67707.27507.36007.36008,500
Jun. 02, 20207.50007.74007.27207.50007.50007,300
Jun. 01, 20207.15507.59007.01007.58007.58005,800
May 29, 20207.47007.79007.20007.30007.30005,500
May 28, 20208.00008.00007.08007.16507.165011,300
May 27, 20207.18008.00006.73008.00008.000038,700
May 26, 20206.71007.50006.56207.25007.250035,300
May 22, 20207.00007.00006.50006.75006.75004,400
May 21, 20206.34006.90006.30006.75006.750010,800
May 20, 20207.10007.13106.00006.14706.147032,800
May 19, 20207.37507.42007.15007.28507.285019,300
May 18, 20207.00008.00007.00007.42007.420053,100
May 15, 20205.67507.21705.46006.75006.750053,100
May 14, 20204.90005.65004.90005.61005.610047,600
May 13, 20204.86005.29004.86004.95004.950022,300
May 12, 20205.16005.30004.70004.75004.750010,500
May 11, 20205.36005.36004.97005.05005.05007,900
May 08, 20205.08005.08005.01005.06005.06002,700
May 07, 20205.36005.36005.11005.17505.17504,500
May 06, 20205.13005.25005.12005.20005.20004,400
May 05, 20205.10005.35005.06005.23005.230018,700
May 04, 20204.99005.00004.76005.00005.00004,400
May 01, 20204.91405.09004.80004.99004.99008,500
Apr. 30, 20205.00005.00004.93104.98004.98002,400
Apr. 29, 20204.98005.04504.91004.97004.970011,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...