NMRD - Nemaura Medical Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 18, 20203.13003.13003.02003.09003.09002,400
Feb. 14, 20203.16003.16003.13903.13903.1390700
Feb. 13, 20203.24303.37103.18003.28203.28206,700
Feb. 12, 20203.20903.20903.02003.08903.0890800
Feb. 11, 20203.19003.19003.00003.00003.00001,600
Feb. 10, 20203.20403.20703.01003.09603.09601,600
Feb. 07, 20203.39003.40003.00003.11403.11403,000
Feb. 06, 20203.14903.25803.14903.25803.2580900
Feb. 05, 20203.30003.30003.21003.23703.23704,400
Feb. 04, 20203.41003.41003.15003.17003.17002,300
Feb. 03, 20203.27003.35003.18903.35003.35002,400
Jan. 31, 20202.97003.30002.97003.18003.180012,600
Jan. 30, 20202.85003.00002.85002.96702.96702,000
Jan. 29, 20202.94102.94102.94102.94102.9410200
Jan. 28, 20202.87002.91102.76002.91102.91105,400
Jan. 27, 20203.15003.18002.50002.85002.85008,700
Jan. 24, 20203.32003.53003.11003.21003.21004,300
Jan. 23, 20203.38003.55103.35003.35003.35003,000
Jan. 22, 20203.56503.56503.46003.46003.46001,900
Jan. 21, 20203.71003.71003.45003.45003.45003,800
Jan. 17, 20203.57003.62003.50003.60203.60205,600
Jan. 16, 20203.49003.55603.47003.50003.50005,300
Jan. 15, 20203.38003.74503.38003.59403.594014,900
Jan. 14, 20203.60503.60503.47003.47003.47002,500
Jan. 13, 20203.50003.66103.50003.60003.60006,300
Jan. 10, 20203.38703.88003.38703.66003.66007,700
Jan. 09, 20203.57003.80003.51803.68203.682019,300
Jan. 08, 20203.67203.67203.45003.46303.46301,300
Jan. 07, 20203.85003.85003.39003.64203.64205,400
Jan. 06, 20203.49203.56003.40003.46503.465010,500
Jan. 03, 20203.46003.60303.45003.59003.59004,100
Jan. 02, 20203.55003.66303.45003.46003.460012,500
Dec. 31, 20193.45003.55603.45003.50003.500010,000
Dec. 30, 20193.63003.88003.34003.58003.580027,700
Dec. 27, 20193.38003.82603.38003.63003.630013,200
Dec. 26, 20193.25003.49003.24003.35303.353025,400
Dec. 24, 20193.23003.47303.23003.38003.38004,400
Dec. 23, 20193.52003.88903.31003.31003.310015,100
Dec. 20, 20193.40003.62903.39003.52003.520012,000
Dec. 19, 20193.74003.78403.22003.34003.340024,500
Dec. 18, 20194.15004.15003.75003.78103.78108,500
Dec. 17, 20194.26804.32003.94404.00004.000016,800
Dec. 16, 20194.47604.47604.27604.40004.40004,100
Dec. 13, 20194.44004.44004.12204.38004.38008,300
Dec. 12, 20194.76404.91004.06304.49004.490011,200
Dec. 11, 20194.63605.00004.63004.86004.860012,500
Dec. 10, 20194.60005.00004.56804.90004.90003,700
Dec. 09, 20195.18005.22004.41404.59304.593010,400
Dec. 06, 20195.25005.65005.00005.13505.135017,800
Dec. 05, 20195.07005.84004.75005.00005.000019,400
Dec. 05, 20191:10 Stock Split
Dec. 04, 20195.70006.23005.63006.08006.080028,500
Dec. 03, 20195.30006.00005.30005.94005.94001,100
Dec. 02, 20195.50006.00005.30005.34005.34006,700
Nov. 29, 20196.10006.10005.45005.70005.70001,500
Nov. 27, 20195.50006.15005.30005.40005.400010,800
Nov. 26, 20196.19006.50003.83005.40005.400016,400
Nov. 25, 20197.00007.00006.16006.37006.37002,300
Nov. 22, 20196.43006.85006.40006.85006.8500600
Nov. 21, 20196.50006.70006.02006.70006.70002,500
Nov. 20, 20196.20006.93006.20006.70006.7000900
Nov. 19, 20196.20006.25005.95006.25006.25001,200
Nov. 18, 20196.00006.25005.63006.25006.25002,600
Nov. 15, 20196.30006.30005.40005.89005.89003,700
Nov. 14, 20196.70006.80006.20006.25006.25001,800
Nov. 13, 20196.37006.40006.03006.40006.40002,400
Nov. 12, 20196.10006.40006.10006.30006.30006,400
Nov. 11, 20196.65006.65006.03006.50006.50005,900
Nov. 08, 20197.50007.50006.50006.65006.65005,900
Nov. 07, 20197.26007.50007.22007.35007.35001,000
Nov. 06, 20197.20007.60007.20007.30007.30001,000
Nov. 05, 20197.50007.70007.20007.50007.50002,000
Nov. 04, 20197.50007.60007.10007.24007.24001,000
Nov. 01, 20197.35007.50007.21007.50007.50001,900
Oct. 31, 20197.54007.54007.30007.46007.46001,100
Oct. 30, 20197.47007.90007.40007.76007.76002,100
Oct. 29, 20197.50007.79007.50007.70007.70003,700
Oct. 28, 20197.80007.86007.30007.60007.60007,600
Oct. 25, 20197.40007.40007.10007.40007.40001,000
Oct. 24, 20197.70007.76007.35007.38007.38002,100
Oct. 23, 20197.40007.80007.10007.40007.40001,300
Oct. 22, 20197.50007.60007.20007.60007.60001,100
Oct. 21, 20197.30007.50007.30007.50007.5000600
Oct. 18, 20197.20007.50007.10007.50007.50001,800
Oct. 17, 20197.30007.50007.10007.50007.50001,400
Oct. 16, 20197.30007.30007.00007.14007.14001,000
Oct. 15, 20197.45007.50006.70007.30007.30001,400
Oct. 14, 20197.00007.50006.85007.17007.17001,500
Oct. 11, 20197.00007.70006.80007.02007.02004,100
Oct. 10, 20197.35007.40007.00007.30007.30001,200
Oct. 09, 20197.50008.00007.50007.70007.7000900
Oct. 08, 20197.10007.54007.10007.54007.5400800
Oct. 07, 20197.43007.74007.20007.20007.20001,500
Oct. 04, 20198.10008.10007.40007.45007.450022,400
Oct. 03, 20198.60008.60007.70008.00008.000051,400
Oct. 02, 20197.30007.55007.30007.55007.550015,100
Oct. 01, 20197.20008.00007.20008.00008.000021,800
Sep. 30, 20197.37007.61007.10007.30007.300010,100
Sep. 27, 20197.56007.60007.00007.60007.600027,300
Sep. 26, 20197.60007.60007.30007.53007.53001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...