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

Trxade Health Inc (NQ: MEDS )

5.960 -0.340 (-5.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2023 2.802 2.916 2.802 2.819 6,641 -0.05(-1.69%)
Oct 30, 2023 2.868 2.936 2.824 2.868 14,458 -0.12(-3.90%)
Oct 27, 2023 2.790 3.013 2.790 2.984 4,743 +0.03(+0.98%)
Oct 26, 2023 2.906 3.061 2.675 2.955 39,212 +0.03(+0.99%)
Oct 25, 2023 2.969 3.001 2.921 2.926 15,059 +0.01(+0.50%)
Oct 24, 2023 3.149 3.149 2.911 2.911 12,208 -0.29(-9.15%)
Oct 23, 2023 3.299 3.364 3.173 3.204 20,784 -0.18(-5.23%)
Oct 20, 2023 3.483 3.551 3.328 3.381 21,386 -0.20(-5.68%)
Oct 19, 2023 3.488 3.827 3.352 3.585 114,141 +0.35(+10.78%)
Oct 18, 2023 3.345 3.345 3.200 3.236 7,099 -0.06(-1.76%)
Oct 17, 2023 3.231 3.410 3.231 3.294 11,403 -0.06(-1.88%)
Oct 16, 2023 3.342 3.444 3.221 3.357 63,535 -0.02(-0.57%)
Oct 13, 2023 3.129 3.517 3.129 3.376 160,028 +0.21(+6.74%)
Oct 12, 2023 3.270 3.609 3.091 3.163 97,013 -0.10(-3.12%)
Oct 11, 2023 3.270 3.388 3.197 3.265 7,068 -0.01(-0.30%)
Oct 10, 2023 3.313 3.585 3.173 3.275 146,095 -0.10(-3.01%)
Oct 09, 2023 3.304 3.609 3.178 3.376 78,326 +0.16(+4.81%)
Oct 06, 2023 3.110 3.333 3.110 3.221 18,794 +0.03(+1.06%)
Oct 05, 2023 3.129 3.202 3.053 3.187 10,559 -0.04(-1.20%)
Oct 04, 2023 3.037 3.226 2.907 3.226 17,638 +0.13(+4.06%)
Oct 03, 2023 3.061 3.139 2.950 3.100 25,100 +0.04(+1.27%)
Oct 02, 2023 3.434 3.434 3.061 3.061 48,599 -0.34(-10.10%)
Sep 29, 2023 3.512 3.512 3.273 3.405 22,266 -0.00(-0.14%)
Sep 28, 2023 3.154 3.556 3.154 3.410 66,883 +0.20(+6.34%)
Sep 27, 2023 3.212 3.362 3.202 3.207 33,131 -0.08(-2.50%)
Sep 26, 2023 3.396 3.473 3.212 3.289 36,273 -0.12(-3.41%)
Sep 25, 2023 3.342 3.512 3.405 3.405 81,272 +0.15(+4.46%)
Sep 22, 2023 3.396 3.478 3.129 3.260 93,291 -0.23(-6.66%)
Sep 21, 2023 3.512 3.752 3.473 3.493 85,514 -0.02(-0.55%)
Sep 20, 2023 3.633 3.740 3.430 3.512 63,677 -0.11(-3.07%)
Sep 19, 2023 3.677 3.783 3.488 3.623 108,268 +0.04(+1.08%)
Sep 18, 2023 3.696 3.861 3.502 3.585 160,587 -0.28(-7.15%)
Sep 15, 2023 3.899 4.006 3.725 3.861 70,593 -0.14(-3.51%)
Sep 14, 2023 4.326 4.360 4.001 4.001 79,546 -0.42(-9.53%)
Sep 13, 2023 4.699 4.699 4.263 4.423 59,850 -0.27(-5.78%)
Sep 12, 2023 5.052 5.111 4.486 4.694 138,608 -0.42(-8.24%)
Sep 11, 2023 5.498 5.588 5.048 5.115 79,311 -0.67(-11.56%)
Sep 08, 2023 5.285 5.910 5.285 5.784 144,320 +0.37(+6.80%)
Sep 07, 2023 5.154 5.909 5.154 5.416 296,553 +0.05(+0.90%)
Sep 06, 2023 5.144 5.673 5.048 5.367 352,403 +0.11(+2.12%)
Sep 05, 2023 4.999 5.474 4.941 5.256 582,725 -0.37(-6.63%)
Sep 01, 2023 6.540 6.961 4.873 5.629 27,278,928 +1.93(+52.09%)
Aug 31, 2023 3.192 3.798 3.154 3.701 284,829 +0.57(+18.27%)
Aug 30, 2023 3.216 3.362 3.129 3.129 31,756 -0.14(-4.15%)
Aug 29, 2023 3.134 3.386 3.052 3.265 51,615 +0.07(+2.14%)
Aug 28, 2023 3.212 3.313 3.144 3.197 24,644 -0.16(-4.77%)
Aug 25, 2023 3.309 3.412 3.265 3.357 25,629 -0.03(-1.00%)
Aug 24, 2023 3.299 3.411 3.197 3.391 52,494 +0.00(+0.00%)
Aug 23, 2023 3.270 3.597 3.202 3.391 81,014 +0.04(+1.30%)
Aug 22, 2023 3.682 4.776 3.304 3.347 634,481 -0.28(-7.74%)
Aug 21, 2023 3.396 3.754 3.221 3.628 116,670 +0.13(+3.60%)
Aug 18, 2023 3.537 3.594 3.364 3.502 94,608 +0.07(+2.12%)
Aug 17, 2023 3.522 3.778 3.430 3.430 137,328 -0.15(-4.06%)
Aug 16, 2023 3.764 3.956 3.483 3.575 68,250 -0.19(-5.02%)
Aug 15, 2023 3.735 4.050 3.686 3.764 108,575 +0.20(+5.57%)
Aug 14, 2023 3.972 3.972 3.565 3.565 25,265 -0.39(-9.80%)
Aug 11, 2023 4.278 4.278 3.948 3.953 57,189 -0.41(-9.33%)
Aug 10, 2023 4.413 4.592 4.171 4.360 143,131 +0.11(+2.62%)
Aug 09, 2023 4.466 4.568 4.214 4.248 132,536 +0.01(+0.23%)
Aug 08, 2023 4.490 4.573 4.014 4.239 89,874 -0.33(-7.31%)
Aug 07, 2023 4.481 5.086 4.369 4.573 174,121 -0.27(-5.51%)
Aug 04, 2023 4.006 4.999 4.006 4.839 357,939 +0.67(+16.16%)
Aug 03, 2023 4.936 5.086 4.026 4.166 560,851 -1.01(-19.55%)
Aug 02, 2023 5.285 6.510 4.515 5.178 18,319,190 +1.93(+59.31%)
Aug 01, 2023 3.594 3.604 3.020 3.250 105,644 -0.34(-9.57%)
Jul 31, 2023 3.541 3.791 3.536 3.594 30,148 +0.03(+0.95%)
Jul 28, 2023 3.657 3.722 3.560 3.560 28,816 -0.09(-2.52%)
Jul 27, 2023 3.764 3.769 3.594 3.652 12,539 +0.11(+3.15%)
Jul 26, 2023 3.735 3.771 3.526 3.541 72,853 -0.38(-9.64%)
Jul 25, 2023 3.880 4.006 3.837 3.919 15,352 -0.03(-0.86%)
Jul 24, 2023 4.084 4.239 3.720 3.953 34,334 -0.31(-7.17%)
Jul 21, 2023 4.558 4.641 4.258 4.258 145,020 -0.32(-6.98%)
Jul 20, 2023 4.582 4.723 4.461 4.578 74,150 -0.07(-1.56%)
Jul 19, 2023 4.505 4.988 4.471 4.650 113,637 +0.08(+1.70%)
Jul 18, 2023 4.544 4.728 4.471 4.573 129,904 -0.11(-2.38%)
Jul 17, 2023 4.878 5.096 4.539 4.684 242,815 -0.38(-7.55%)
Jul 14, 2023 5.164 5.339 4.936 5.067 202,508 -0.20(-3.77%)
Jul 13, 2023 5.745 5.808 5.135 5.266 85,138 -0.60(-10.24%)
Jul 12, 2023 6.094 6.394 5.764 5.866 210,270 -0.30(-4.83%)
Jul 11, 2023 6.181 6.268 5.866 6.164 256,948 -0.08(-1.28%)
Jul 10, 2023 6.244 6.443 6.191 6.244 97,578 -0.15(-2.27%)
Jul 07, 2023 6.273 6.530 6.108 6.389 184,887 +0.18(+2.97%)
Jul 06, 2023 6.830 6.830 6.070 6.205 255,061 -0.56(-8.30%)
Jul 05, 2023 6.850 6.942 6.423 6.767 211,354 -0.09(-1.27%)
Jul 03, 2023 6.312 6.975 6.259 6.854 271,700 +0.53(+8.43%)
Jun 30, 2023 6.564 6.990 6.012 6.322 622,109 +0.10(+1.64%)
Jun 29, 2023 5.367 7.218 5.328 6.220 1,630,275 +1.01(+19.44%)
Jun 28, 2023 6.758 7.121 5.115 5.207 1,263,717 -1.98(-27.56%)
Jun 27, 2023 6.564 8.477 6.540 7.189 4,576,092 -0.74(-9.29%)
Jun 26, 2023 8.913 9.543 6.879 7.925 30,681,412 +3.84(+93.84%)
Jun 23, 2023 3.594 4.481 3.488 4.088 6,324,517 +0.55(+15.62%)
Jun 22, 2023 2.853 5.590 2.839 3.536 15,014,350 +0.87(+32.50%)
Jun 21, 2023 2.252 3.084 1.926 2.669 314,524 +0.38(+16.64%)
Jun 20, 2023 2.319 2.384 2.180 2.288 30,383 -0.03(-1.32%)
Jun 16, 2023 2.391 2.391 2.255 2.319 13,940 -0.07(-2.98%)
Jun 15, 2023 2.197 2.528 2.197 2.390 31,646 -0.37(-13.45%)
May 08, 2023 2.761 2.797 2.568 2.761 5,944 +0.02(+0.90%)
May 05, 2023 2.730 2.760 2.688 2.736 11,098 +0.06(+2.20%)
May 04, 2023 2.761 2.761 2.550 2.678 5,393 +0.06(+2.36%)
May 03, 2023 2.543 2.688 2.489 2.616 11,880 +0.09(+3.39%)
May 02, 2023 2.399 2.531 2.398 2.530 3,532 +0.20(+8.41%)
May 01, 2023 2.399 2.543 2.334 2.334 14,765 -0.09(-3.89%)
Apr 28, 2023 2.325 2.499 2.321 2.428 4,069 +0.03(+1.27%)
Apr 27, 2023 2.436 2.497 2.252 2.398 10,580 +0.07(+2.87%)
Apr 26, 2023 2.327 2.542 2.252 2.331 5,509 -0.07(-2.82%)
Apr 25, 2023 2.325 2.761 2.261 2.399 68,331 +0.08(+3.48%)
Apr 24, 2023 2.150 2.347 2.144 2.318 12,149 +0.10(+4.59%)
Apr 21, 2023 2.052 2.229 2.052 2.216 25,437 -0.00(-0.16%)
Apr 20, 2023 2.180 2.325 2.180 2.220 3,551 +0.04(+1.83%)
Apr 19, 2023 2.398 2.398 2.180 2.180 5,989 -0.22(-9.09%)
Apr 18, 2023 2.180 2.398 2.107 2.398 20,120 +0.20(+9.09%)
Apr 17, 2023 2.107 2.470 2.078 2.198 42,882 +0.04(+1.78%)
Apr 14, 2023 2.107 2.184 2.035 2.159 7,849 +0.04(+2.10%)
Apr 13, 2023 2.138 2.164 2.035 2.115 5,471 -0.07(-3.42%)
Apr 12, 2023 2.252 2.252 2.039 2.190 6,158 +0.08(+3.97%)
Apr 11, 2023 2.065 2.252 1.984 2.106 17,039 +0.14(+7.09%)
Apr 10, 2023 1.998 2.034 1.967 1.967 5,322 -0.06(-2.97%)
Apr 06, 2023 1.962 2.100 1.962 2.027 11,324 +0.06(+3.30%)
Apr 05, 2023 1.889 2.099 1.911 1.963 36,926 +0.07(+3.84%)
Apr 04, 2023 2.035 2.107 1.824 1.890 42,288 -0.15(-7.17%)
Apr 03, 2023 2.180 2.180 1.970 2.036 15,068 -0.11(-5.02%)
Mar 31, 2023 2.231 2.252 1.970 2.144 32,487 -0.07(-3.09%)
Mar 30, 2023 2.288 2.470 2.180 2.212 17,451 -0.11(-4.93%)
Mar 29, 2023 2.607 2.607 2.220 2.327 36,766 -0.29(-11.15%)
Mar 28, 2023 2.471 2.761 2.325 2.619 72,150 -0.69(-20.79%)
Mar 27, 2023 3.124 3.851 2.921 3.306 209,517 +0.18(+5.81%)
Mar 24, 2023 2.688 3.265 2.688 3.124 94,440 +0.41(+14.94%)
Mar 23, 2023 2.755 2.906 2.574 2.718 1,758 -0.12(-4.08%)
Mar 22, 2023 2.543 2.906 2.574 2.834 6,649 +0.17(+6.38%)
Mar 21, 2023 2.688 2.797 2.543 2.664 7,237 -0.02(-0.87%)
Mar 20, 2023 2.417 2.687 2.417 2.687 5,024 +0.07(+2.72%)
Mar 17, 2023 2.470 2.688 2.362 2.616 2,751 +0.02(+0.61%)
Mar 16, 2023 2.609 2.687 2.553 2.600 3,136 -0.02(-0.61%)
Mar 15, 2023 2.616 2.688 2.398 2.616 7,662 +0.00(+0.00%)
Mar 14, 2023 2.460 2.616 2.325 2.616 19,378 +0.04(+1.41%)
Mar 13, 2023 2.970 2.970 2.508 2.579 15,844 +0.07(+2.90%)
Mar 10, 2023 2.616 2.674 2.478 2.507 27,626 -0.15(-5.71%)
Mar 09, 2023 2.688 2.688 2.543 2.659 15,208 -0.03(-1.11%)
Mar 08, 2023 2.922 2.922 2.681 2.688 6,385 -0.23(-7.96%)
Mar 07, 2023 2.993 2.994 2.797 2.921 10,494 -0.06(-1.95%)
Mar 06, 2023 2.834 3.037 2.740 2.979 4,045 -0.00(-0.02%)
Mar 03, 2023 3.052 3.270 2.906 2.980 12,513 -0.08(-2.68%)
Mar 02, 2023 3.204 3.266 2.906 3.062 23,554 -0.21(-6.36%)
Mar 01, 2023 2.979 3.415 2.851 3.270 27,021 +0.24(+8.02%)
Feb 28, 2023 2.642 3.124 2.616 3.027 20,421 +0.33(+12.26%)
Feb 27, 2023 2.736 2.747 2.544 2.696 11,000 +0.09(+3.49%)
Feb 24, 2023 2.761 2.794 2.525 2.606 13,099 -0.16(-5.63%)
Feb 23, 2023 2.688 2.863 2.515 2.761 13,436 -0.01(-0.24%)
Feb 22, 2023 3.131 3.131 2.725 2.768 8,251 +0.13(+4.84%)
Feb 21, 2023 2.616 2.870 2.609 2.640 10,089 +0.10(+3.77%)
Feb 17, 2023 2.543 2.674 2.522 2.544 5,306 -0.14(-5.35%)
Feb 16, 2023 2.761 2.763 2.525 2.688 12,333 -0.15(-5.15%)
Feb 15, 2023 2.831 3.052 2.652 2.834 30,713 -0.07(-2.40%)
Feb 14, 2023 2.507 3.435 2.324 2.904 110,806 +0.42(+16.84%)
Feb 13, 2023 2.455 2.688 2.455 2.485 16,666 +0.06(+2.49%)
Feb 10, 2023 2.398 2.616 2.260 2.425 26,496 -0.08(-3.05%)
Feb 09, 2023 2.542 2.616 2.412 2.501 25,684 -0.04(-1.74%)
Feb 08, 2023 2.834 2.864 2.543 2.545 16,017 -0.06(-2.45%)
Feb 07, 2023 2.718 2.723 2.455 2.609 40,936 -0.14(-5.25%)
Feb 06, 2023 3.337 3.337 2.543 2.754 59,759 -0.43(-13.43%)
Feb 03, 2023 3.415 3.495 3.124 3.181 35,405 -0.26(-7.48%)
Feb 02, 2023 3.110 3.425 2.979 3.438 81,886 +0.39(+12.67%)
Feb 01, 2023 3.052 3.270 2.943 3.052 31,192 -0.00(-0.05%)
Jan 31, 2023 2.979 3.387 2.864 3.053 39,153 +0.07(+2.24%)
Jan 30, 2023 3.197 3.268 2.870 2.986 29,557 -0.27(-8.26%)
Jan 27, 2023 3.270 3.523 3.124 3.255 58,078 -0.16(-4.68%)
Jan 26, 2023 2.869 4.360 2.834 3.415 635,686 +0.58(+20.51%)
Jan 25, 2023 2.761 2.968 2.761 2.834 11,183 -0.01(-0.28%)
Jan 24, 2023 2.688 3.015 2.688 2.842 21,676 -0.06(-2.05%)
Jan 23, 2023 3.088 3.088 2.797 2.901 29,912 +0.00(+0.08%)
Jan 20, 2023 2.906 3.052 2.555 2.899 31,980 +0.04(+1.37%)
Jan 19, 2023 2.906 2.936 2.834 2.860 9,873 -0.08(-2.60%)
Jan 18, 2023 3.002 3.098 2.906 2.936 12,427 -0.16(-5.14%)
Jan 17, 2023 2.979 3.195 2.798 3.095 36,084 +0.15(+5.08%)
Jan 13, 2023 3.088 3.088 2.543 2.946 41,417 -0.17(-5.44%)
Jan 12, 2023 3.342 3.334 3.052 3.115 118,817 -0.71(-18.54%)
Jan 11, 2023 2.979 5.813 2.727 3.824 692,176 +0.97(+34.09%)
Jan 10, 2023 2.688 2.870 2.322 2.852 37,127 +0.16(+6.08%)
Jan 09, 2023 2.107 2.979 2.107 2.688 157,869 +0.59(+27.90%)
Jan 06, 2023 2.252 2.252 1.969 2.102 77,242 -0.20(-8.68%)
Jan 05, 2023 2.325 2.491 2.189 2.302 119,996 +0.09(+4.21%)
Jan 04, 2023 2.325 3.197 2.166 2.209 257,756 +0.07(+3.05%)
Jan 03, 2023 2.899 3.052 2.107 2.144 49,552 -0.78(-26.73%)
Dec 30, 2022 2.107 4.047 2.107 2.925 219,011 +0.67(+29.87%)
Dec 29, 2022 2.216 2.391 2.207 2.252 7,787 +0.14(+6.82%)
Dec 28, 2022 2.616 2.630 2.037 2.109 32,193 -0.52(-19.81%)
Dec 27, 2022 2.906 3.139 2.616 2.630 2,800 -0.28(-9.53%)
Dec 23, 2022 3.052 3.052 2.616 2.906 2,648 +0.01(+0.38%)
Dec 22, 2022 3.128 3.306 2.896 2.896 1,652 -0.08(-2.80%)
Dec 21, 2022 3.415 3.560 2.620 2.979 6,717 -0.44(-12.77%)
Dec 20, 2022 3.560 3.560 3.366 3.415 5,586 +0.05(+1.47%)
Dec 19, 2022 3.276 3.589 3.252 3.366 15,103 +0.09(+2.73%)
Dec 16, 2022 3.759 3.759 3.276 3.276 1,857 -0.32(-8.93%)
Dec 15, 2022 3.982 3.982 3.524 3.597 1,997 -0.32(-8.25%)
Dec 14, 2022 3.978 3.982 3.578 3.921 1,062 -0.06(-1.44%)
Dec 13, 2022 3.369 3.982 3.369 3.978 12,384 +0.46(+13.14%)
Dec 12, 2022 3.550 3.569 3.342 3.516 2,155 +0.17(+5.20%)
Dec 09, 2022 3.633 3.633 3.342 3.342 2,615 +0.07(+2.22%)
Dec 08, 2022 3.415 3.525 3.001 3.270 899 +0.06(+1.81%)
Dec 07, 2022 3.124 3.269 2.976 3.212 3,292 -0.12(-3.75%)
Dec 06, 2022 3.443 3.851 3.273 3.337 7,082 -0.59(-14.96%)
Dec 05, 2022 3.633 3.955 3.633 3.924 1,991 +0.08(+1.98%)
Dec 02, 2022 3.924 3.924 3.764 3.847 632 -0.08(-1.94%)
Dec 01, 2022 4.214 4.279 3.869 3.924 2,162 -0.18(-4.42%)
Nov 30, 2022 3.852 4.105 3.852 4.105 560 +0.16(+4.03%)
Nov 29, 2022 4.142 4.360 3.946 3.946 230 -0.38(-8.81%)
Nov 28, 2022 3.924 4.594 3.924 4.328 1,289 -0.25(-5.45%)
Nov 25, 2022 4.578 4.579 4.360 4.577 898 +0.22(+5.02%)
Nov 23, 2022 4.174 4.360 4.069 4.358 1,018 +0.29(+7.11%)
Nov 22, 2022 4.466 4.466 3.714 4.069 15,083 -0.49(-10.73%)
Nov 21, 2022 4.360 4.558 4.161 4.558 934 -0.06(-1.23%)
Nov 18, 2022 4.723 5.220 4.015 4.615 12,356 -0.25(-5.21%)
Nov 17, 2022 4.876 4.877 4.737 4.868 1,248 -0.01(-0.16%)
Nov 16, 2022 4.868 5.217 4.868 4.876 918 -0.34(-6.49%)
Nov 15, 2022 5.362 5.390 5.153 5.215 633 -0.15(-2.76%)
Nov 14, 2022 5.668 5.668 5.357 5.363 423 -0.10(-1.85%)
Nov 11, 2022 5.086 5.726 5.086 5.464 1,499 +0.21(+3.92%)
Nov 10, 2022 5.595 5.595 5.258 5.258 1,126 -0.27(-4.89%)
Nov 09, 2022 5.875 5.875 5.528 5.528 1,733 -0.11(-1.98%)
Nov 08, 2022 6.394 6.394 5.630 5.640 2,751 -0.42(-6.92%)
Nov 07, 2022 6.467 6.547 5.843 6.059 8,108 -0.04(-0.73%)
Nov 04, 2022 6.540 6.540 6.104 6.104 5,031 -0.07(-1.18%)
Nov 03, 2022 6.249 6.525 6.031 6.176 1,638 -0.18(-2.90%)
Nov 02, 2022 6.436 6.509 6.231 6.361 154 -0.15(-2.28%)
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.