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 Last Traded
0.04 1.1% 3.67 11:45:42
Close Price Low Price High Price Open Price Previous Close
3.61 3.7061 3.68 3.63
more quote information »

NMRD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.784.253.5493.9345,738-0.11-2.91%
1 Month3.564.253.11733.7357,2750.113.09%
3 Months6.026.673.11734.3458,135-2.35-39.04%
6 Months5.2016.503.11737.2060,614-1.53-29.42%
1 Year0.7516.500.3836.2345,7222.92389.33%
3 Years5.6616.500.3832.9565,037-1.99-35.16%
5 Years5.6616.500.3832.9565,037-1.99-35.16%

NMRD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 3.63 -0.12 -3.2% 3.74 3.74 3.549 26,452
Oct 20 2020 3.75 -0.07 -1.83% 3.94 3.94 3.65 23,834
Oct 19 2020 3.82 -0.19 -4.74% 4.12 4.2499 3.80 32,352
Oct 16 2020 4.01 -0.04 -0.99% 3.98 4.25 3.91 60,376
Oct 15 2020 4.05 0.31 8.29% 3.78 4.20 3.71 85,674
Oct 14 2020 3.74 -0.03 -0.8% 3.85 3.90 3.66 20,045
Oct 13 2020 3.77 -0.02 -0.53% 3.80 3.83 3.62 32,007
Oct 12 2020 3.79 0.10 2.71% 3.67 3.86 3.67 15,993
Oct 09 2020 3.69 -0.09 -2.38% 3.76 3.96 3.63 116,712
Oct 08 2020 3.78 -0.02 -0.53% 3.80 3.98 3.78 38,220
Oct 07 2020 3.80 0.07 1.88% 3.72 4.17 3.72 77,670
Oct 06 2020 3.73 0.04 1.08% 3.68 3.85 3.68 10,499
Oct 05 2020 3.69 0.14 3.94% 3.61 3.84 3.57 28,060
Oct 02 2020 3.55 0.08 2.31% 3.40 3.76 3.40 33,369
Oct 01 2020 3.47 -0.08 -2.25% 3.64 3.66 3.40 125,773
Sep 30 2020 3.55 -0.08 -2.2% 3.67 3.68 3.50 16,529
Sep 29 2020 3.63 -0.17 -4.47% 3.79 3.79 3.465 82,417
Sep 28 2020 3.80 0.14 3.83% 3.78 4.25 3.65 178,818
Sep 25 2020 3.66 0.05 1.39% 3.66 3.75 3.1173 91,919
Sep 24 2020 3.61 0.06 1.69% 3.56 3.72 3.34 48,772
Sep 23 2020 3.55 -0.09 -2.47% 3.67 3.67 3.50 28,877
Sep 22 2020 3.64 -0.01 -0.27% 3.64 3.70 3.59 19,090
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:20201022 16:05:30