NasdaqCM - Nasdaq Real Time Price USD

Kindly MD, Inc. (KDLY)

Compare
1.4300
-0.2000
(-12.27%)
At close: January 10 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.5500 1.6250 1.3100 1.4300 1.4300 245,200
Jan 8, 2025 1.6400 1.8000 1.5400 1.6300 1.6300 67,400
Jan 7, 2025 1.4500 1.6600 1.4200 1.6400 1.6400 103,200
Jan 6, 2025 1.5300 1.5300 1.3400 1.3970 1.3970 84,000
Jan 3, 2025 1.3800 1.5300 1.3600 1.5300 1.5300 133,200
Jan 2, 2025 1.2400 1.4400 1.2400 1.4080 1.4080 56,600
Dec 31, 2024 1.2900 1.3500 1.2400 1.2400 1.2400 31,200
Dec 30, 2024 1.1500 1.4700 1.1000 1.3200 1.3200 299,700
Dec 27, 2024 1.1300 1.2000 1.1100 1.1500 1.1500 72,900
Dec 26, 2024 1.0500 1.1200 1.0500 1.1100 1.1100 63,300
Dec 24, 2024 1.0800 1.1100 1.0500 1.0600 1.0600 45,900
Dec 23, 2024 1.1100 1.1600 1.0800 1.1100 1.1100 57,100
Dec 20, 2024 1.1300 1.1480 1.1050 1.1200 1.1200 33,300
Dec 19, 2024 1.1500 1.1900 1.0600 1.1500 1.1500 104,600
Dec 18, 2024 1.0900 1.1900 1.0900 1.1500 1.1500 57,200
Dec 17, 2024 1.0900 1.2840 1.0800 1.0850 1.0850 182,300
Dec 16, 2024 1.2700 1.3020 1.1300 1.1500 1.1500 110,600
Dec 13, 2024 1.2800 1.3400 1.2200 1.3000 1.3000 82,400
Dec 12, 2024 1.2700 1.3500 1.0000 1.3200 1.3200 152,300
Dec 11, 2024 1.4800 1.4800 1.2800 1.3000 1.3000 128,500
Dec 10, 2024 1.3700 1.5600 1.3310 1.5200 1.5200 218,400
Dec 9, 2024 1.5100 1.5500 1.3400 1.3700 1.3700 331,500
Dec 6, 2024 1.7200 1.8380 1.5530 1.5900 1.5900 334,900
Dec 5, 2024 1.8400 1.8900 1.6200 1.6700 1.6700 575,700
Dec 4, 2024 1.6000 1.8700 1.4500 1.7700 1.7700 1,052,700
Dec 3, 2024 1.3700 1.8300 1.3100 1.5800 1.5800 4,827,400
Dec 2, 2024 1.2000 1.4100 1.0820 1.1400 1.1400 901,300
Nov 29, 2024 1.0900 1.1900 1.0100 1.1700 1.1700 489,400
Nov 27, 2024 1.9100 1.9300 0.6500 1.0800 1.0800 3,546,300
Nov 26, 2024 1.4600 2.2100 1.3300 1.8900 1.8900 5,463,300
Nov 25, 2024 1.0500 1.4900 1.0200 1.4900 1.4900 2,168,000
Nov 22, 2024 0.9700 1.0900 0.9530 1.0800 1.0800 113,100
Nov 21, 2024 0.9300 1.1970 0.9200 0.9700 0.9700 154,700
Nov 20, 2024 0.9000 0.9400 0.8300 0.9100 0.9100 64,400
Nov 19, 2024 0.9000 0.9000 0.8280 0.8280 0.8280 54,500
Nov 18, 2024 0.9300 0.9350 0.8720 0.8900 0.8900 22,500
Nov 15, 2024 0.9400 0.9500 0.8980 0.9200 0.9200 26,700
Nov 14, 2024 0.8600 0.9500 0.8400 0.9210 0.9210 88,500
Nov 13, 2024 0.8200 0.8990 0.7800 0.8260 0.8260 150,200
Nov 12, 2024 0.8980 0.9420 0.8520 0.9030 0.9030 47,200
Nov 11, 2024 0.8450 0.8810 0.8450 0.8670 0.8670 24,100
Nov 8, 2024 0.8930 0.9090 0.8270 0.8610 0.8610 62,700
Nov 7, 2024 0.8500 0.8900 0.8110 0.8500 0.8500 71,700
Nov 6, 2024 0.9000 0.9230 0.8500 0.8500 0.8500 95,000
Nov 5, 2024 0.9300 0.9600 0.8760 0.9000 0.9000 169,700
Nov 4, 2024 0.9500 0.9700 0.9230 0.9300 0.9300 73,100
Nov 1, 2024 1.0200 1.0800 0.9290 0.9700 0.9700 60,400
Oct 31, 2024 0.9980 1.0800 0.9600 1.0100 1.0100 241,300
Oct 30, 2024 0.9400 1.0500 0.9200 1.0300 1.0300 425,800
Oct 29, 2024 0.9450 1.2900 0.8930 1.0000 1.0000 6,011,100
Oct 28, 2024 1.0400 1.0400 0.8800 0.8880 0.8880 177,300
Oct 25, 2024 1.0700 1.1600 0.9700 1.0200 1.0200 104,000
Oct 24, 2024 1.1200 1.1200 1.0400 1.0600 1.0600 67,900
Oct 23, 2024 1.2100 1.2600 1.0850 1.1100 1.1100 65,800
Oct 22, 2024 1.3400 1.4000 1.2300 1.2500 1.2500 255,600
Oct 21, 2024 1.4300 1.4500 1.3200 1.3400 1.3400 144,600
Oct 18, 2024 1.1600 1.5500 1.1600 1.4800 1.4800 837,100
Oct 17, 2024 1.1800 1.2200 1.1600 1.2200 1.2200 33,900
Oct 16, 2024 1.1800 1.2000 1.0700 1.2000 1.2000 147,100
Oct 15, 2024 1.2100 1.3200 1.2100 1.2400 1.2400 221,300
Oct 14, 2024 1.3600 1.3600 1.2000 1.2000 1.2000 155,400
Oct 11, 2024 1.2500 1.4800 1.2500 1.3900 1.3900 393,600
Oct 10, 2024 1.2700 1.5000 1.1900 1.2800 1.2800 411,100
Oct 9, 2024 1.1600 1.3700 1.0900 1.3700 1.3700 657,900
Oct 8, 2024 1.1000 1.1840 0.8800 1.0750 1.0750 1,676,900
Oct 7, 2024 1.0300 1.0900 1.0100 1.0900 1.0900 26,300
Oct 4, 2024 1.0180 1.0400 1.0000 1.0330 1.0330 23,100
Oct 3, 2024 1.0400 1.0400 1.0000 1.0200 1.0200 41,800
Oct 2, 2024 1.0400 1.0500 1.0000 1.0380 1.0380 50,700
Oct 1, 2024 1.0500 1.0900 1.0000 1.0600 1.0600 33,300
Sep 30, 2024 1.1400 1.1400 1.0400 1.0500 1.0500 44,300
Sep 27, 2024 1.2390 1.2400 1.0600 1.1090 1.1090 84,100
Sep 26, 2024 1.2500 1.2660 1.1100 1.1350 1.1350 104,900
Sep 25, 2024 1.2100 1.2850 1.2000 1.2280 1.2280 53,600
Sep 24, 2024 1.2300 1.2400 1.1900 1.2100 1.2100 45,600
Sep 23, 2024 1.2290 1.2480 1.2050 1.2300 1.2300 15,900
Sep 20, 2024 1.2510 1.3000 1.2000 1.2000 1.2000 32,400
Sep 19, 2024 1.2500 1.2860 1.2300 1.2730 1.2730 15,600
Sep 18, 2024 1.2700 1.3000 1.2300 1.2730 1.2730 21,700
Sep 17, 2024 1.2900 1.3000 1.2500 1.2700 1.2700 22,800
Sep 16, 2024 1.2700 1.3100 1.2100 1.2650 1.2650 26,200
Sep 13, 2024 1.2280 1.2800 1.2200 1.2700 1.2700 17,400
Sep 12, 2024 1.2650 1.2800 1.1650 1.2400 1.2400 34,600
Sep 11, 2024 1.3400 1.3400 1.2300 1.2800 1.2800 29,200
Sep 10, 2024 1.3580 1.3580 1.2600 1.2850 1.2850 28,000
Sep 9, 2024 1.3400 1.3900 1.1800 1.3200 1.3200 48,200
Sep 6, 2024 1.3100 1.4300 1.3000 1.3350 1.3350 71,900
Sep 5, 2024 1.2400 1.3500 1.1900 1.3300 1.3300 127,500
Sep 4, 2024 1.1300 1.2800 1.1150 1.2700 1.2700 102,900
Sep 3, 2024 1.2200 1.2800 1.1200 1.1700 1.1700 49,200
Aug 30, 2024 1.2300 1.2700 1.1600 1.2000 1.2000 63,900
Aug 29, 2024 1.3600 1.3600 1.0700 1.2200 1.2200 222,700
Aug 28, 2024 1.4500 1.4500 1.3190 1.3670 1.3670 256,600
Aug 27, 2024 1.6300 1.6300 1.4500 1.4800 1.4800 183,300
Aug 26, 2024 1.6200 1.6700 1.5000 1.6300 1.6300 101,200
Aug 23, 2024 1.7000 1.7100 1.5800 1.6570 1.6570 138,700
Aug 22, 2024 1.7800 1.8700 1.6500 1.7000 1.7000 263,400
Aug 21, 2024 1.7300 1.8720 1.6900 1.7300 1.7300 223,100
Aug 20, 2024 1.8700 1.8700 1.6600 1.7140 1.7140 219,600
Aug 19, 2024 1.6050 1.8500 1.4500 1.7200 1.7200 259,200
Aug 16, 2024 1.5500 1.6400 1.5500 1.6400 1.6400 8,400
Aug 15, 2024 1.5700 1.6700 1.5600 1.6300 1.6300 20,000
Aug 14, 2024 1.6900 1.7000 1.5500 1.6150 1.6150 55,500
Aug 13, 2024 1.5600 1.5900 1.5600 1.5900 1.5900 22,000
Aug 12, 2024 1.5500 1.6100 1.4700 1.5990 1.5990 28,900
Aug 9, 2024 1.5400 1.6100 1.4600 1.5800 1.5800 21,600
Aug 8, 2024 1.5300 1.6300 1.4800 1.5100 1.5100 43,800
Aug 7, 2024 1.5300 1.5600 1.4500 1.4940 1.4940 34,800
Aug 6, 2024 1.5300 1.6580 1.4500 1.5300 1.5300 68,900
Aug 5, 2024 1.5000 1.5500 1.4000 1.5150 1.5150 70,800
Aug 2, 2024 1.6100 1.6600 1.5600 1.6200 1.6200 69,400
Aug 1, 2024 1.7300 1.7300 1.6100 1.6700 1.6700 65,600
Jul 31, 2024 1.6600 1.8400 1.6100 1.7200 1.7200 111,500
Jul 30, 2024 1.5700 1.7000 1.5200 1.6800 1.6800 121,400
Jul 29, 2024 1.9700 1.9700 1.5300 1.5900 1.5900 497,200
Jul 26, 2024 1.9600 2.0400 1.7300 1.8000 1.8000 264,000
Jul 25, 2024 3.3000 3.4800 1.9000 1.9700 1.9700 860,500
Jul 24, 2024 2.9890 3.2790 2.9400 3.2200 3.2200 145,300
Jul 23, 2024 2.8200 3.1000 2.8100 3.0400 3.0400 66,400
Jul 22, 2024 2.8200 3.0350 2.8200 2.9900 2.9900 82,900
Jul 19, 2024 2.7100 3.0150 2.6900 2.8700 2.8700 130,300
Jul 18, 2024 2.4000 2.9190 2.2500 2.7900 2.7900 96,200
Jul 17, 2024 2.4100 2.4100 2.2600 2.3500 2.3500 9,300
Jul 16, 2024 2.4100 2.4100 2.3000 2.3700 2.3700 6,900
Jul 15, 2024 2.2700 2.3500 2.2400 2.3500 2.3500 24,200
Jul 12, 2024 2.4000 2.5000 2.3000 2.4000 2.4000 23,700
Jul 11, 2024 2.6000 2.6900 2.3700 2.4900 2.4900 16,400
Jul 10, 2024 2.5100 2.5800 2.4100 2.5200 2.5200 28,600
Jul 9, 2024 2.3500 2.6000 2.2500 2.4500 2.4500 65,800
Jul 8, 2024 2.3200 2.4100 2.2500 2.2500 2.2500 15,400
Jul 5, 2024 2.4500 2.4600 2.2500 2.2500 2.2500 35,200
Jul 3, 2024 2.3400 2.4900 2.2200 2.4600 2.4600 9,600
Jul 2, 2024 2.6100 2.6500 2.0500 2.2000 2.2000 52,200
Jul 1, 2024 2.7100 2.8300 2.5000 2.5700 2.5700 46,500
Jun 28, 2024 2.6800 2.8180 2.6200 2.7500 2.7500 18,400
Jun 27, 2024 3.1500 3.1500 2.7320 2.7900 2.7900 33,600
Jun 26, 2024 3.1200 3.2300 2.9000 2.9800 2.9800 49,400
Jun 25, 2024 3.1300 3.2400 2.9200 3.0700 3.0700 66,900
Jun 24, 2024 2.9100 3.2400 2.7300 3.0800 3.0800 80,500
Jun 21, 2024 2.9600 2.9900 2.8500 2.9300 2.9300 36,300
Jun 20, 2024 2.7000 3.0000 2.6500 2.9100 2.9100 49,300
Jun 18, 2024 2.8500 2.9800 2.6500 2.7200 2.7200 55,100
Jun 17, 2024 2.6400 2.9200 2.6200 2.7700 2.7700 58,000
Jun 14, 2024 2.8800 2.9900 2.6300 2.7000 2.7000 38,700
Jun 13, 2024 2.9700 3.0000 2.6500 2.7800 2.7800 69,600
Jun 12, 2024 2.9000 3.0000 2.5500 2.9200 2.9200 91,400
Jun 11, 2024 2.6500 3.1000 2.5500 2.8000 2.8000 95,300
Jun 10, 2024 2.7400 2.7400 2.5600 2.7000 2.7000 27,000
Jun 7, 2024 2.6700 2.9000 2.6500 2.7200 2.7200 27,500
Jun 6, 2024 2.9400 2.9400 2.4100 2.6900 2.6900 56,500
Jun 5, 2024 2.9100 3.0900 2.6000 2.7300 2.7300 51,100
Jun 4, 2024 2.5300 3.1100 2.4100 2.9200 2.9200 73,800
Jun 3, 2024 2.9900 3.1100 2.3500 2.6600 2.6600 147,300
May 31, 2024 4.0000 4.2000 2.8000 3.0200 3.0200 440,600

Related Tickers

NIVF NewGenIvf Group Limited
0.3700
+3.09%
 
AVAH Aveanna Healthcare Holdings Inc.
4.5100
-3.43%
 
NUTX Nutex Health Inc.
30.88
-2.56%
 
AUNA Auna SA
7.11
+0.85%
 
BACK IMAC Holdings, Inc.
1.2695
-2.35%
 
SYRA Syra Health Corp.
0.5999
+19.24%
 
PIII P3 Health Partners Inc.
0.2151
-3.02%
 
AIRS AirSculpt Technologies, Inc.
5.98
-0.83%
 
HWAIF Healwell AI Inc.
1.2070
+0.58%
 
CCM Concord Medical Services Holdings Limited
4.6200
-12.83%