NasdaqCM - Nasdaq Real Time Price USD

Mobile-health Network Solutions (MNDR)

Compare
1.4600 0.0000 (0.00%)
As of 12:23 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 18, 2024 1.4600 1.5300 1.4600 1.4600 1.4600 88,942
Jun 17, 2024 1.5600 1.6200 1.4200 1.4600 1.4600 234,300
Jun 14, 2024 1.6200 1.6300 1.5510 1.5800 1.5800 133,100
Jun 13, 2024 1.6700 1.6700 1.5300 1.6200 1.6200 210,000
Jun 12, 2024 1.5000 1.6500 1.5000 1.6500 1.6500 235,800
Jun 11, 2024 1.6100 1.6700 1.5300 1.5300 1.5300 176,500
Jun 10, 2024 1.6400 1.7300 1.5800 1.6600 1.6600 344,300
Jun 7, 2024 1.7400 1.8350 1.5500 1.6100 1.6100 557,600
Jun 6, 2024 1.6400 2.1700 1.6100 1.8500 1.8500 3,642,600
Jun 5, 2024 1.3100 2.0400 1.2600 1.9100 1.9100 6,372,700
Jun 4, 2024 1.3100 1.3500 1.2550 1.3000 1.3000 573,000
Jun 3, 2024 1.4500 1.4500 1.3000 1.3300 1.3300 646,100
May 31, 2024 1.5500 1.6000 1.3700 1.4200 1.4200 776,800
May 30, 2024 1.6900 1.7000 1.5500 1.5500 1.5500 685,000
May 29, 2024 1.8600 1.8600 1.7000 1.7100 1.7100 468,500
May 28, 2024 1.7800 1.8690 1.7700 1.8100 1.8100 358,700
May 24, 2024 1.7900 1.8000 1.7500 1.8000 1.8000 297,400
May 23, 2024 1.8200 1.9100 1.7400 1.8300 1.8300 776,600
May 22, 2024 1.7500 1.8400 1.6400 1.8100 1.8100 1,419,500
May 21, 2024 2.0100 2.7100 1.7700 1.8000 1.8000 9,301,500
May 20, 2024 1.9900 1.9900 1.8200 1.9300 1.9300 1,333,600
May 17, 2024 2.1000 2.1100 1.9200 2.0200 2.0200 1,282,100
May 16, 2024 2.3300 2.3300 2.0800 2.1200 2.1200 934,700
May 15, 2024 2.2500 2.4800 2.1490 2.2700 2.2700 1,467,400
May 14, 2024 2.3300 2.3900 2.2000 2.2900 2.2900 1,218,400
May 13, 2024 2.3600 2.4500 2.3000 2.4200 2.4200 948,400
May 10, 2024 2.5600 2.5800 2.3100 2.4700 2.4700 2,228,000
May 9, 2024 2.4200 2.4200 2.2100 2.2900 2.2900 1,411,700
May 8, 2024 2.6700 2.6900 2.4600 2.4800 2.4800 1,937,100
May 7, 2024 2.5800 3.1800 2.3100 2.7700 2.7700 9,130,800
May 6, 2024 3.2000 3.4600 2.4500 2.5600 2.5600 10,056,900
May 3, 2024 23.2600 23.6000 2.9200 3.3900 3.3900 18,763,700
May 2, 2024 21.0000 25.9900 20.2000 22.0700 22.0700 5,035,200
May 1, 2024 23.9800 24.3000 7.8800 21.4300 21.4300 2,489,000
Apr 30, 2024 24.0000 26.0000 21.5400 24.6500 24.6500 4,138,300
Apr 29, 2024 23.3000 24.5000 23.0000 24.3000 24.3000 603,900
Apr 26, 2024 23.2500 24.3700 22.9000 23.9900 23.9900 1,035,000
Apr 25, 2024 24.7100 25.0400 22.0000 23.7800 23.7800 1,475,500
Apr 24, 2024 23.1300 27.4600 22.7800 23.8800 23.8800 6,116,400
Apr 23, 2024 24.0000 24.4000 23.0000 23.0000 23.0000 3,192,000
Apr 22, 2024 24.5100 26.6400 22.3000 23.8500 23.8500 2,995,000
Apr 19, 2024 22.3000 29.5000 22.3000 27.2700 27.2700 9,348,800
Apr 18, 2024 18.1000 21.7400 17.9700 20.3700 20.3700 5,047,000
Apr 17, 2024 17.4300 19.7000 17.4300 18.1000 18.1000 2,643,000
Apr 16, 2024 18.7400 19.1000 16.0100 18.0000 18.0000 4,435,300
Apr 15, 2024 14.5300 21.5000 14.5300 16.6500 16.6500 10,920,700
Apr 12, 2024 11.5700 16.0000 10.1700 15.0000 15.0000 10,601,900
Apr 11, 2024 6.9500 12.2900 6.7110 10.2000 10.2000 10,480,800
Apr 10, 2024 4.7900 8.7900 4.7900 6.7000 6.7000 5,766,700

Related Tickers

ONMD OneMedNet Corporation
1.1701
-4.87%
 
FOXO FOXO Technologies Inc.
0.2489
-3.30%
 
MGRX Mangoceuticals, Inc.
0.3001
+0.07%
 
LIFW MSP Recovery, Inc.
0.5329
-2.11%
 
RNLX Renalytix Plc
0.4605
+0.28%
 
CCLD CareCloud, Inc.
2.0200
-13.30%
 
ZCMD Zhongchao Inc.
1.1400
-0.87%
 
ACON Aclarion, Inc.
0.2976
+0.88%
 
HCTI Healthcare Triangle, Inc.
0.6700
-9.51%
 
WAY Waystar Holding Corp.
20.94
-3.16%