Skip to main content

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

1.800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.