Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euda Health Holdings Limited - Ordinary Shares (NQ: EUDA )

1.910 +0.130 (+7.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.5600 0.5900 0.5599 0.5600 170,950 +0.00(+0.00%)
Jul 28, 2023 0.5600 0.5800 0.5450 0.5600 85,086 +0.01(+1.80%)
Jul 27, 2023 0.5610 0.5800 0.5501 0.5501 56,306 -0.03(-5.16%)
Jul 26, 2023 0.5600 0.6100 0.5600 0.5800 190,567 +0.01(+1.75%)
Jul 25, 2023 0.5561 0.6050 0.5505 0.5700 161,372 -0.02(-3.03%)
Jul 24, 2023 0.5890 0.5900 0.5400 0.5878 45,141 +0.03(+5.49%)
Jul 21, 2023 0.5800 0.6200 0.5501 0.5572 127,073 -0.02(-3.78%)
Jul 20, 2023 0.5401 0.6269 0.5210 0.5791 187,795 +0.02(+4.01%)
Jul 19, 2023 0.5000 0.5800 0.4900 0.5568 305,877 +0.06(+11.16%)
Jul 18, 2023 0.5900 0.5985 0.4334 0.5009 820,546 -0.11(-17.67%)
Jul 17, 2023 0.6100 0.6405 0.6000 0.6084 1,289,192 -0.03(-4.92%)
Jul 14, 2023 0.6400 0.6700 0.6148 0.6399 64,681 +0.01(+1.41%)
Jul 13, 2023 0.6300 0.6798 0.6300 0.6310 60,965 -0.01(-1.25%)
Jul 12, 2023 0.6600 0.7000 0.6100 0.6390 114,029 -0.00(-0.17%)
Jul 11, 2023 0.6419 0.6996 0.6300 0.6401 137,320 +0.03(+4.08%)
Jul 10, 2023 0.6400 0.6600 0.6150 0.6150 163,949 -0.04(-6.53%)
Jul 07, 2023 0.6500 0.6868 0.6170 0.6580 78,719 +0.02(+3.46%)
Jul 06, 2023 0.6800 0.6918 0.6360 0.6360 68,456 -0.06(-8.55%)
Jul 05, 2023 0.7000 0.7500 0.6122 0.6955 272,176 -0.01(-2.07%)
Jul 03, 2023 0.7700 0.7701 0.7005 0.7102 32,340 -0.05(-6.55%)
Jun 30, 2023 0.7800 0.8200 0.7600 0.7600 119,727 -0.04(-5.00%)
Jun 29, 2023 0.8700 0.8700 0.8000 0.8000 104,580 -0.07(-8.08%)
Jun 28, 2023 0.9000 0.9720 0.8700 0.8703 34,235 -0.03(-3.25%)
Jun 27, 2023 1.050 1.130 0.8501 0.8995 317,098 -0.15(-14.33%)
Jun 26, 2023 1.080 1.170 1.020 1.050 120,271 -0.04(-3.67%)
Jun 23, 2023 1.140 1.140 1.010 1.090 75,607 -0.02(-1.80%)
Jun 22, 2023 1.090 1.270 1.090 1.110 147,402 +0.00(+0.40%)
Jun 21, 2023 1.170 1.195 1.100 1.106 148,649 -0.03(-3.02%)
Jun 20, 2023 1.350 1.375 1.110 1.140 245,322 -0.16(-12.31%)
Jun 16, 2023 1.340 1.420 1.300 1.300 203,730 -0.04(-2.99%)
Jun 15, 2023 1.310 1.410 1.300 1.340 175,664 -0.26(-16.25%)
May 08, 2023 1.450 1.630 1.430 1.600 271,005 +0.15(+10.34%)
May 05, 2023 1.500 1.830 1.440 1.450 437,737 -0.05(-3.33%)
May 04, 2023 1.380 1.530 1.370 1.500 197,740 +0.08(+5.63%)
May 03, 2023 1.440 1.490 1.380 1.420 71,650 -0.01(-0.70%)
May 02, 2023 1.360 1.440 1.360 1.430 36,132 +0.02(+1.41%)
May 01, 2023 1.390 1.465 1.330 1.410 166,586 -0.04(-2.75%)
Apr 28, 2023 1.550 1.650 1.400 1.450 164,767 -0.20(-12.12%)
Apr 27, 2023 1.940 1.990 1.480 1.650 644,592 -0.32(-16.24%)
Apr 26, 2023 1.460 3.090 1.462 1.970 14,376,397 +0.50(+34.01%)
Apr 25, 2023 1.500 1.687 1.320 1.470 422,648 -0.15(-9.26%)
Apr 24, 2023 1.370 2.890 1.320 1.620 5,312,871 +0.29(+21.80%)
Apr 21, 2023 1.350 1.400 1.310 1.330 20,290 -0.02(-1.48%)
Apr 20, 2023 1.380 1.400 1.310 1.350 16,867 -0.05(-3.57%)
Apr 19, 2023 1.450 1.460 1.370 1.400 24,260 +0.01(+0.72%)
Apr 18, 2023 1.350 1.550 1.350 1.390 135,406 +0.01(+0.72%)
Apr 17, 2023 1.350 1.480 1.290 1.380 197,482 +0.04(+2.99%)
Apr 14, 2023 1.250 1.430 1.250 1.340 65,925 +0.07(+5.51%)
Apr 13, 2023 1.340 1.380 1.260 1.270 36,392 +0.02(+1.60%)
Apr 12, 2023 1.360 1.520 1.250 1.250 117,277 -0.16(-11.35%)
Apr 11, 2023 1.390 1.450 1.370 1.410 54,837 -0.10(-6.62%)
Apr 10, 2023 1.450 1.560 1.392 1.510 25,969 +0.06(+4.14%)
Apr 06, 2023 1.360 1.500 1.360 1.450 14,603 -0.05(-3.33%)
Apr 05, 2023 1.490 1.630 1.402 1.500 49,501 +0.05(+3.45%)
Apr 04, 2023 1.480 1.569 1.352 1.450 104,762 -0.03(-2.03%)
Apr 03, 2023 1.340 1.620 1.340 1.480 83,508 -0.02(-1.33%)
Mar 31, 2023 1.460 1.600 1.401 1.500 35,184 +0.00(+0.00%)
Mar 30, 2023 1.560 1.590 1.470 1.500 36,571 -0.06(-3.85%)
Mar 29, 2023 1.490 1.640 1.490 1.560 83,044 +0.00(+0.01%)
Mar 28, 2023 1.650 1.770 1.467 1.560 98,834 -0.20(-11.36%)
Mar 27, 2023 2.020 2.050 1.601 1.760 77,293 -0.23(-11.56%)
Mar 24, 2023 2.080 2.100 1.850 1.990 68,042 -0.11(-5.24%)
Mar 23, 2023 2.110 2.210 1.960 2.100 63,378 -0.08(-3.67%)
Mar 22, 2023 2.120 2.370 2.120 2.180 103,609 +0.01(+0.46%)
Mar 21, 2023 2.000 2.450 2.000 2.170 227,068 +0.10(+4.83%)
Mar 20, 2023 2.150 2.190 1.860 2.070 164,218 -0.08(-3.72%)
Mar 17, 2023 2.000 2.240 1.930 2.150 226,877 +0.07(+3.37%)
Mar 16, 2023 1.920 2.250 1.900 2.080 289,454 +0.03(+1.46%)
Mar 15, 2023 2.690 2.690 1.880 2.050 826,841 -0.70(-25.45%)
Mar 14, 2023 2.860 3.440 2.630 2.750 10,876,859 -0.01(-0.36%)
Mar 13, 2023 1.600 3.200 1.600 2.760 28,030,984 +0.74(+36.63%)
Mar 10, 2023 1.250 2.900 1.250 2.020 13,873,538 +0.71(+54.20%)
Mar 09, 2023 1.440 1.542 1.230 1.310 90,405 -0.17(-11.49%)
Mar 08, 2023 1.890 1.970 1.398 1.480 182,575 -0.51(-25.63%)
Mar 07, 2023 1.900 3.400 1.730 1.990 3,062,617 +0.04(+2.05%)
Mar 06, 2023 1.420 1.950 1.310 1.950 277,010 +0.61(+45.52%)
Mar 03, 2023 1.210 1.397 1.050 1.340 142,638 +0.15(+12.61%)
Mar 02, 2023 1.180 1.240 1.150 1.190 4,470 +0.11(+10.19%)
Mar 01, 2023 1.140 1.240 1.080 1.080 3,772 -0.04(-3.57%)
Feb 28, 2023 1.120 1.150 1.110 1.120 4,921 +0.00(+0.00%)
Feb 27, 2023 1.251 1.314 1.060 1.120 16,313 -0.03(-2.61%)
Feb 24, 2023 1.230 1.310 1.130 1.150 45,444 -0.08(-6.50%)
Feb 23, 2023 1.220 1.375 1.220 1.230 11,399 -0.09(-6.82%)
Feb 22, 2023 1.303 1.466 1.232 1.320 30,607 +0.04(+3.13%)
Feb 21, 2023 1.380 1.380 1.210 1.280 12,293 -0.02(-1.54%)
Feb 17, 2023 1.320 1.440 1.300 1.300 7,350 -0.06(-4.41%)
Feb 16, 2023 1.380 1.450 1.310 1.360 18,079 -0.08(-5.64%)
Feb 15, 2023 1.410 1.450 1.400 1.441 4,898 -0.01(-0.60%)
Feb 14, 2023 1.470 1.540 1.361 1.450 12,814 -0.08(-5.23%)
Feb 13, 2023 1.540 1.630 1.500 1.530 9,954 +0.03(+2.00%)
Feb 10, 2023 1.660 1.820 1.500 1.500 28,964 -0.14(-8.54%)
Feb 09, 2023 1.650 1.685 1.490 1.640 21,152 +0.17(+11.56%)
Feb 08, 2023 1.739 1.739 1.470 1.470 17,977 -0.19(-11.45%)
Feb 07, 2023 1.780 1.790 1.650 1.660 23,105 -0.12(-6.74%)
Feb 06, 2023 1.670 1.780 1.623 1.780 13,587 +0.06(+3.49%)
Feb 03, 2023 1.630 1.800 1.620 1.720 33,518 +0.00(+0.00%)
Feb 02, 2023 1.661 2.197 1.640 1.720 139,740 +0.10(+6.17%)
Feb 01, 2023 1.460 1.690 1.400 1.620 24,318 +0.12(+8.00%)
Jan 31, 2023 1.730 1.730 1.420 1.500 43,949 -0.14(-8.54%)
Jan 30, 2023 1.800 1.805 1.640 1.640 11,401 -0.16(-8.89%)
Jan 27, 2023 1.750 1.800 1.700 1.800 6,587 -0.02(-1.10%)
Jan 26, 2023 1.811 1.890 1.811 1.820 12,585 +0.04(+2.25%)
Jan 25, 2023 1.740 1.820 1.710 1.780 12,901 -0.08(-4.30%)
Jan 24, 2023 1.870 1.937 1.770 1.860 23,055 +0.04(+2.20%)
Jan 23, 2023 1.670 1.880 1.650 1.820 87,332 +0.10(+5.81%)
Jan 20, 2023 1.670 1.890 1.630 1.720 19,559 -0.02(-1.15%)
Jan 19, 2023 1.780 1.850 1.660 1.740 21,414 -0.09(-4.92%)
Jan 18, 2023 1.850 1.920 1.790 1.830 32,356 -0.08(-4.19%)
Jan 17, 2023 2.000 2.090 1.820 1.910 123,259 -0.25(-11.57%)
Jan 13, 2023 1.800 3.290 1.620 2.160 640,585 +0.43(+24.86%)
Jan 12, 2023 1.700 1.790 1.620 1.730 43,286 +0.07(+4.22%)
Jan 11, 2023 1.700 1.822 1.620 1.660 37,608 -0.05(-2.64%)
Jan 10, 2023 1.670 1.799 1.610 1.705 37,065 +0.02(+0.89%)
Jan 09, 2023 1.570 1.700 1.570 1.690 35,092 +0.05(+3.05%)
Jan 06, 2023 1.561 1.825 1.550 1.640 40,432 -0.03(-1.71%)
Jan 05, 2023 1.690 1.780 1.620 1.669 33,995 +0.02(+1.43%)
Jan 04, 2023 1.510 1.780 1.510 1.645 104,059 +0.01(+0.91%)
Jan 03, 2023 1.820 1.950 1.525 1.630 98,274 -0.02(-1.07%)
Dec 30, 2022 1.450 1.820 1.420 1.648 22,214 +0.03(+2.08%)
Dec 29, 2022 1.660 1.680 1.580 1.614 8,345 +0.03(+2.16%)
Dec 28, 2022 1.650 1.780 1.510 1.580 31,628 -0.15(-8.67%)
Dec 27, 2022 1.820 1.910 1.730 1.730 48,479 -0.10(-5.46%)
Dec 23, 2022 1.780 1.850 1.670 1.830 108,512 +0.03(+1.67%)
Dec 22, 2022 1.800 1.990 1.654 1.800 118,663 -0.04(-2.44%)
Dec 21, 2022 1.820 2.030 1.740 1.845 80,847 +0.09(+5.43%)
Dec 20, 2022 1.510 1.750 1.410 1.750 76,863 +0.15(+9.37%)
Dec 19, 2022 1.690 1.830 1.420 1.600 334,306 -0.19(-10.61%)
Dec 16, 2022 1.880 2.030 1.700 1.790 943,621 +0.14(+8.48%)
Dec 15, 2022 1.400 1.660 1.400 1.650 101,133 +0.27(+19.57%)
Dec 14, 2022 1.670 1.720 1.260 1.380 111,704 -0.22(-13.75%)
Dec 13, 2022 1.700 1.820 1.570 1.600 115,262 -0.20(-11.12%)
Dec 12, 2022 2.200 2.250 1.713 1.800 163,593 -0.43(-19.28%)
Dec 09, 2022 2.400 2.400 2.200 2.230 53,003 -0.21(-8.61%)
Dec 08, 2022 2.540 2.643 2.310 2.440 49,300 -0.02(-0.81%)
Dec 07, 2022 2.650 2.750 2.420 2.460 46,874 -0.21(-7.83%)
Dec 06, 2022 2.600 2.760 2.300 2.669 137,521 -0.03(-1.10%)
Dec 05, 2022 2.885 2.900 2.340 2.699 233,296 -0.13(-4.64%)
Dec 02, 2022 2.730 2.840 2.620 2.830 117,503 +0.02(+0.71%)
Dec 01, 2022 2.810 2.980 2.650 2.810 92,125 -0.09(-3.10%)
Nov 30, 2022 3.080 3.158 2.700 2.900 200,722 -0.28(-8.81%)
Nov 29, 2022 2.900 3.300 2.900 3.180 468,648 +0.12(+3.92%)
Nov 28, 2022 3.390 3.470 3.000 3.060 627,797 -0.64(-17.30%)
Nov 25, 2022 3.200 5.000 3.133 3.700 11,312,442 +1.00(+37.04%)
Nov 23, 2022 2.980 3.000 2.450 2.700 316,475 -0.48(-15.09%)
Nov 22, 2022 3.740 3.740 2.912 3.180 788,399 -0.60(-15.87%)
Nov 21, 2022 5.140 6.410 3.680 3.780 2,462,971 -0.52(-12.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.