NMRD

Nemaura Medical Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Nemaura Medical Inc NMRD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.05 0.89% 5.68 5.484 5.72 5.69 5.63 16:57:01
more quote information »

NMRD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.026.025.195.6241,908-0.34-5.65%
1 Month9.8010.665.007.3479,056-4.12-42.04%
3 Months6.3416.505.009.3477,634-0.66-10.41%
6 Months3.0016.503.008.2855,2892.6889.33%
1 Year1.0016.500.3835.7841,9804.68468.0%
3 Years5.6616.500.3832.8765,3080.020.35%
5 Years5.6616.500.3832.8765,3080.020.35%

NMRD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 5.63 0.17 3.11% 5.45 5.63 5.34 21,443
Aug 11 2020 5.46 -0.04 -0.73% 5.52 5.75 5.41 33,095
Aug 10 2020 5.50 -0.26 -4.51% 5.19 5.655 5.19 80,221
Aug 07 2020 5.76 -0.12 -2.04% 5.88 5.99 5.61 39,505
Aug 06 2020 5.88 -0.17 -2.81% 6.02 6.02 5.75 35,278
Aug 05 2020 6.05 -0.14 -2.26% 6.14 6.67 6.01 69,472
Aug 04 2020 6.19 -0.03 -0.48% 6.07 6.22 6.01 16,673
Aug 03 2020 6.22 -0.12 -1.89% 6.34 6.34 5.81 50,984
Jul 31 2020 6.34 -0.02 -0.31% 6.33 6.36 6.19 28,554
Jul 30 2020 6.36 0.47 7.98% 6.02 6.40 5.81 95,951
Jul 29 2020 5.89 -0.80 -11.89% 6.68 6.86 5.12 252,791
Jul 28 2020 6.685 -2.52 -27.34% 6.90 7.98 5.00 275,495
Jul 27 2020 9.20 -0.04 -0.43% 9.33 10.66 9.0001 110,935
Jul 24 2020 9.24 -0.49 -5.04% 10.04 10.32 9.00 61,020
Jul 23 2020 9.73 1.12 13.01% 8.60 10.4299 8.40 127,148
Jul 22 2020 8.61 -0.41 -4.55% 8.91 9.1885 8.37 43,147
Jul 21 2020 9.02 -0.98 -9.8% 10.03 10.03 8.94 57,469
Jul 20 2020 10.00 0.40 4.17% 9.57 10.12 9.55 35,783
Jul 17 2020 9.60 0.15 1.59% 9.26 10.00 9.26 60,653
Jul 16 2020 9.45 -0.03 -0.32% 9.80 10.41 9.03 85,494
Jul 15 2020 9.48 1.48 18.5% 8.60 9.50 8.60 140,868
Jul 14 2020 8.00 0.12 1.52% 7.98 8.01 7.69 19,264
Jul 13 2020 7.88 0.13 1.68% 7.86 8.4499 7.86 45,272
See More Historical Prices »
Your Recent History
NASDAQ
NMRD
Nemaura Me..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 21:12:25