Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Care Inc (OP: RXMD )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2024 1.850 2.030 1.820 2.030 1,005 +0.14(+7.41%)
Apr 29, 2024 1.890 1.890 1.890 1.890 320 +0.13(+7.39%)
Apr 26, 2024 1.760 1.760 1.760 1.760 100 -0.17(-8.81%)
Apr 25, 2024 1.790 1.930 1.790 1.930 400 +0.17(+9.66%)
Apr 24, 2024 1.760 1.760 1.760 1.760 102 -0.04(-2.22%)
Apr 23, 2024 1.850 1.850 1.778 1.800 1,010 -0.12(-6.25%)
Apr 19, 2024 1.920 0 -0.01(-0.52%)
Apr 18, 2024 1.710 2.070 1.710 1.930 8,287 +0.08(+4.32%)
Apr 17, 2024 1.810 1.900 1.750 1.850 4,941 -0.05(-2.63%)
Apr 16, 2024 1.860 2.030 1.770 1.900 1,284 -0.12(-5.94%)
Apr 15, 2024 2.200 2.200 1.790 2.020 3,121 -0.41(-16.87%)
Apr 12, 2024 2.250 3.300 2.200 2.430 58,787 +0.43(+21.50%)
Apr 11, 2024 2.000 2.000 2.000 2.000 868 +0.10(+5.26%)
Apr 10, 2024 1.900 1.900 1.880 1.900 5,740 -0.01(-0.52%)
Apr 08, 2024 1.910 69 -0.06(-3.17%)
Apr 05, 2024 1.930 2.000 1.930 1.972 453 -0.02(-0.88%)
Apr 04, 2024 1.950 1.990 1.950 1.990 5,239 +0.00(+0.00%)
Apr 03, 2024 1.980 1.990 1.880 1.990 2,974 +0.00(+0.00%)
Apr 02, 2024 2.000 2.000 1.990 1.990 1,558 +0.01(+0.51%)
Apr 01, 2024 1.980 1.980 1.980 1.980 138 -0.32(-13.91%)
Mar 27, 2024 2.300 38 +0.00(+0.00%)
Mar 26, 2024 1.980 2.300 1.980 2.300 1,513 +0.31(+15.58%)
Mar 25, 2024 1.980 1.990 1.980 1.990 600 +0.00(+0.00%)
Mar 22, 2024 1.945 1.990 1.945 1.990 1,978 +0.04(+2.31%)
Mar 21, 2024 2.300 2.300 1.900 1.945 8,749 -0.33(-14.69%)
Mar 20, 2024 2.265 2.280 2.265 2.280 318 -0.07(-2.98%)
Mar 19, 2024 2.350 2.350 2.350 2.350 265 +0.00(+0.00%)
Mar 18, 2024 2.450 2.450 2.000 2.350 384 +0.00(+0.00%)
Mar 15, 2024 2.300 2.350 2.010 2.350 1,203 +0.10(+4.44%)
Mar 14, 2024 2.280 2.395 2.250 2.250 877 -0.23(-9.27%)
Mar 13, 2024 2.200 2.480 2.000 2.480 3,355 -0.02(-0.80%)
Mar 12, 2024 2.370 2.500 2.300 2.500 1,186 -0.10(-3.85%)
Mar 11, 2024 2.300 2.650 2.300 2.600 1,136 -0.05(-1.89%)
Mar 08, 2024 2.500 2.680 2.300 2.650 4,397 +0.65(+32.50%)
Mar 07, 2024 2.180 2.538 2.000 2.000 8,023 -0.50(-20.00%)
Mar 06, 2024 2.760 2.760 2.160 2.500 2,640 -0.08(-3.10%)
Mar 05, 2024 2.580 2.580 2.580 2.580 136 -0.17(-6.18%)
Mar 04, 2024 2.750 2.750 2.750 2.750 542 +0.05(+1.85%)
Mar 01, 2024 2.570 2.700 2.570 2.700 629 -0.06(-2.19%)
Feb 29, 2024 2.478 2.760 2.326 2.760 2,013 -0.04(-1.41%)
Feb 28, 2024 2.400 2.800 2.400 2.800 614 +0.01(+0.36%)
Feb 26, 2024 2.790 33 +0.07(+2.57%)
Feb 23, 2024 2.500 2.720 2.500 2.720 325 -0.03(-0.93%)
Feb 20, 2024 2.746 96 -0.05(-1.66%)
Feb 16, 2024 2.800 2.800 0.4000 2.792 1,790 +0.08(+3.03%)
Feb 15, 2024 2.740 2.740 2.500 2.710 2,545 -0.02(-0.55%)
Feb 14, 2024 2.750 2.940 2.550 2.725 2,380 -0.07(-2.68%)
Feb 12, 2024 2.800 107 -0.01(-0.36%)
Feb 09, 2024 2.900 2.900 2.740 2.810 1,320 -0.15(-5.07%)
Feb 08, 2024 2.960 2.970 2.910 2.960 466 -0.02(-0.67%)
Feb 07, 2024 2.980 2.980 2.980 2.980 345 -0.02(-0.67%)
Feb 05, 2024 3.000 21 +0.08(+2.56%)
Feb 02, 2024 3.000 3.000 2.680 2.925 1,950 -0.08(-2.82%)
Feb 01, 2024 3.010 3.010 3.010 3.010 251 -0.24(-7.38%)
Jan 30, 2024 3.250 57 +0.10(+3.17%)
Jan 26, 2024 3.150 57 +0.08(+2.61%)
Jan 25, 2024 2.040 3.070 2.040 3.070 1,185 -0.08(-2.54%)
Jan 24, 2024 3.130 3.150 3.130 3.150 910 +0.16(+5.35%)
Jan 23, 2024 2.940 2.990 2.930 2.990 656 -0.09(-3.08%)
Jan 22, 2024 3.020 3.085 2.600 3.085 4,687 -0.06(-2.06%)
Jan 19, 2024 3.150 3.150 3.150 3.150 263 +0.20(+6.74%)
Jan 18, 2024 3.000 3.000 2.951 2.951 627 +0.05(+1.76%)
Jan 17, 2024 3.070 3.070 2.300 2.900 12,387 -0.17(-5.38%)
Jan 16, 2024 3.060 3.065 3.020 3.065 1,153 -0.04(-1.13%)
Jan 12, 2024 3.110 3.150 3.100 3.100 1,196 -0.05(-1.59%)
Jan 11, 2024 3.110 3.150 3.110 3.150 808 +0.15(+5.00%)
Jan 10, 2024 3.425 3.425 2.990 3.000 7,242 -0.20(-6.25%)
Jan 09, 2024 3.292 3.500 2.950 3.200 13,078 -0.20(-5.88%)
Jan 08, 2024 3.110 3.400 3.100 3.400 1,206 +0.26(+8.21%)
Jan 05, 2024 3.280 3.280 3.060 3.142 5,105 -0.26(-7.59%)
Jan 04, 2024 3.377 3.480 2.900 3.400 26,087 +0.04(+1.25%)
Jan 03, 2024 3.350 3.358 3.270 3.358 1,061 +0.02(+0.54%)
Jan 02, 2024 3.190 3.340 2.960 3.340 1,858 +0.20(+6.37%)
Dec 29, 2023 3.140 3.140 3.140 3.140 601 +0.00(+0.00%)
Dec 28, 2023 3.140 3.140 3.140 3.140 261 +0.00(+0.00%)
Dec 27, 2023 3.310 3.310 3.140 3.140 2,741 -0.84(-21.11%)
Dec 22, 2023 3.980 161 +0.23(+6.13%)
Dec 21, 2023 3.300 3.750 3.240 3.750 4,685 +0.52(+16.01%)
Dec 20, 2023 3.195 3.250 3.080 3.232 1,164 -0.07(-2.05%)
Dec 19, 2023 3.020 3.300 3.020 3.300 1,194 +0.29(+9.63%)
Dec 18, 2023 3.110 3.300 2.960 3.010 3,340 +0.07(+2.38%)
Dec 15, 2023 3.090 3.150 2.910 2.940 6,692 -0.17(-5.47%)
Dec 14, 2023 3.050 3.110 2.900 3.110 1,478 +0.00(+0.00%)
Dec 13, 2023 3.100 3.110 3.050 3.110 1,027 +0.16(+5.42%)
Dec 12, 2023 2.950 3.100 2.950 2.950 466 +0.00(+0.00%)
Dec 08, 2023 2.950 89 -0.20(-6.42%)
Dec 05, 2023 3.152 15 +0.00(+0.14%)
Dec 04, 2023 3.000 3.150 2.975 3.148 3,650 +0.04(+1.14%)
Dec 01, 2023 3.112 3.112 3.112 3.112 204 +0.11(+3.75%)
Nov 30, 2023 3.000 3.000 3.000 3.000 905 -0.15(-4.76%)
Nov 29, 2023 3.160 3.160 3.000 3.150 3,325 -0.07(-2.14%)
Nov 28, 2023 3.590 3.590 3.219 3.219 681 +0.32(+11.00%)
Nov 27, 2023 3.530 3.530 2.900 2.900 3,528 -0.70(-19.44%)
Nov 22, 2023 3.600 5 +0.25(+7.46%)
Nov 21, 2023 3.900 3.900 3.200 3.350 13,085 -0.55(-14.10%)
Nov 20, 2023 3.400 3.960 3.400 3.900 7,337 +0.07(+1.89%)
Nov 17, 2023 3.530 3.828 3.530 3.828 1,068 +0.30(+8.50%)
Nov 16, 2023 3.820 3.820 3.527 3.527 1,065 -0.25(-6.68%)
Nov 15, 2023 3.780 3.780 3.780 3.780 138 -0.07(-1.82%)
Nov 14, 2023 4.150 4.150 3.800 3.850 2,295 -0.30(-7.23%)
Nov 13, 2023 3.850 4.150 3.410 4.150 3,344 +0.30(+7.79%)
Nov 10, 2023 4.150 4.170 3.850 3.850 828 -0.25(-6.10%)
Nov 09, 2023 4.100 4.100 4.100 4.100 152 +0.02(+0.49%)
Nov 07, 2023 4.080 105 +0.13(+3.29%)
Nov 06, 2023 3.810 4.000 3.810 3.950 1,883 +0.03(+0.64%)
Nov 03, 2023 3.960 4.000 3.925 3.925 1,384 +0.08(+2.21%)
Nov 02, 2023 3.960 3.960 3.840 3.840 370 +0.04(+1.05%)
Nov 01, 2023 3.800 3.800 3.800 3.800 204 +0.19(+5.26%)
Oct 31, 2023 3.610 3.610 3.610 3.610 218 +0.61(+20.33%)
Oct 30, 2023 4.000 4.000 3.000 3.000 4,034 -0.96(-24.15%)
Oct 27, 2023 4.000 4.000 3.810 3.955 2,119 -0.04(-1.12%)
Oct 24, 2023 4.000 31 +0.40(+11.11%)
Oct 23, 2023 3.600 3.600 3.600 3.600 224 -0.04(-1.10%)
Oct 20, 2023 3.640 4.000 3.640 3.640 357 -0.01(-0.27%)
Oct 19, 2023 3.750 4.000 3.640 3.650 3,951 -0.16(-4.26%)
Oct 18, 2023 3.750 3.950 3.750 3.812 880 -0.19(-4.69%)
Oct 17, 2023 4.000 4.000 4.000 4.000 215 +0.10(+2.56%)
Oct 16, 2023 3.900 3.900 3.900 3.900 487 +0.00(+0.00%)
Oct 13, 2023 3.900 3.900 3.900 3.900 475 -0.60(-13.33%)
Oct 11, 2023 4.500 65 +0.00(+0.00%)
Oct 04, 2023 4.500 63 +0.05(+1.12%)
Oct 03, 2023 3.800 4.450 3.000 4.450 2,130 +0.55(+14.10%)
Oct 02, 2023 4.250 4.250 3.900 3.900 3,213 -0.14(-3.41%)
Sep 29, 2023 3.804 4.400 3.750 4.037 2,180 -0.41(-9.27%)
Sep 28, 2023 4.450 4.450 4.400 4.450 369 -0.05(-1.11%)
Sep 27, 2023 4.450 4.500 4.450 4.500 218 +0.00(+0.00%)
Sep 26, 2023 4.850 4.850 4.450 4.500 794 +0.05(+1.12%)
Sep 25, 2023 4.450 4.450 4.450 4.450 198 -0.40(-8.25%)
Sep 22, 2023 4.850 4.850 4.850 4.850 395 -0.15(-3.00%)
Sep 21, 2023 4.750 5.000 4.750 5.000 1,112 +0.00(+0.00%)
Sep 20, 2023 4.510 5.000 4.510 5.000 1,259 +0.15(+3.09%)
Sep 19, 2023 4.950 4.950 4.850 4.850 369 -0.50(-9.35%)
Sep 18, 2023 5.350 5.350 5.350 5.350 158 -0.10(-1.83%)
Sep 15, 2023 5.400 5.450 5.400 5.450 1,788 -0.01(-0.18%)
Sep 13, 2023 5.460 21 +0.16(+3.02%)
Sep 12, 2023 5.200 5.300 5.200 5.300 416 -0.15(-2.75%)
Sep 11, 2023 5.450 5.500 5.450 5.450 418 -0.09(-1.62%)
Sep 08, 2023 4.930 5.540 4.920 5.540 2,200 +0.00(+0.00%)
Sep 07, 2023 4.550 5.540 4.550 5.540 359 -0.06(-1.07%)
Sep 06, 2023 5.425 5.600 5.050 5.600 3,212 +0.00(+0.00%)
Sep 05, 2023 5.700 5.700 5.300 5.600 9,728 -0.10(-1.75%)
Sep 01, 2023 6.000 6.000 5.500 5.700 3,101 +0.15(+2.70%)
Aug 31, 2023 6.000 6.000 5.550 5.550 1,700 -0.15(-2.63%)
Aug 30, 2023 5.600 5.700 5.500 5.700 3,719 +0.05(+0.88%)
Aug 29, 2023 5.250 5.650 5.250 5.650 546 +0.20(+3.67%)
Aug 28, 2023 5.250 5.840 5.000 5.450 3,692 -0.18(-3.20%)
Aug 25, 2023 5.250 5.630 5.250 5.630 235 -0.02(-0.35%)
Aug 24, 2023 5.000 5.650 5.000 5.650 237 +0.20(+3.67%)
Aug 23, 2023 5.550 5.550 5.450 5.450 756 -0.20(-3.54%)
Aug 22, 2023 5.450 5.650 5.450 5.650 5,342 +0.30(+5.61%)
Aug 21, 2023 4.750 5.350 4.750 5.350 2,143 +0.35(+7.00%)
Aug 17, 2023 5.000 1 -0.10(-1.96%)
Aug 16, 2023 5.100 5.100 5.100 5.100 553 -0.40(-7.27%)
Aug 15, 2023 5.500 5.500 5.500 5.500 821 +0.15(+2.80%)
Aug 14, 2023 5.600 5.600 4.000 5.350 8,157 -0.65(-10.83%)
Aug 11, 2023 5.050 6.000 4.850 6.000 4,043 +0.95(+18.81%)
Aug 10, 2023 5.000 5.050 5.000 5.050 772 +0.10(+2.02%)
Aug 09, 2023 4.900 4.950 4.200 4.950 530 -0.15(-2.94%)
Aug 08, 2023 5.000 5.100 4.200 5.100 2,470 +0.35(+7.37%)
Aug 07, 2023 4.750 4.750 4.319 4.750 4,413 +0.00(+0.00%)
Aug 04, 2023 4.750 4.770 4.750 4.750 883 -0.25(-5.00%)
Aug 03, 2023 5.150 5.150 4.750 5.000 1,521 -0.30(-5.64%)
Aug 02, 2023 5.300 5.300 4.750 5.299 4,131 +0.05(+0.93%)
Aug 01, 2023 5.250 5.250 5.250 5.250 214 +0.05(+0.96%)
Jul 31, 2023 5.200 5.325 5.050 5.200 663 -0.25(-4.59%)
Jul 28, 2023 4.990 5.450 4.990 5.450 264 +0.60(+12.37%)
Jul 27, 2023 4.850 4.954 4.750 4.850 2,225 -0.15(-3.00%)
Jul 26, 2023 4.950 5.000 4.950 5.000 580 +0.05(+1.01%)
Jul 25, 2023 4.950 4.950 4.950 4.950 185 -0.40(-7.48%)
Jul 24, 2023 4.928 5.450 4.915 5.350 996 +0.30(+5.94%)
Jul 21, 2023 5.050 5.050 5.050 5.050 337 -0.05(-0.98%)
Jul 20, 2023 5.050 5.100 5.050 5.100 301 -0.35(-6.42%)
Jul 19, 2023 5.500 5.500 5.000 5.450 7,235 -0.10(-1.80%)
Jul 18, 2023 5.250 5.550 5.000 5.550 4,206 +0.15(+2.78%)
Jul 17, 2023 5.190 5.420 5.000 5.400 5,277 -0.10(-1.82%)
Jul 14, 2023 5.160 5.500 5.000 5.500 2,766 -0.15(-2.65%)
Jul 13, 2023 5.207 6.050 5.160 5.650 2,795 -0.05(-0.88%)
Jul 12, 2023 5.500 5.800 5.500 5.700 2,911 +0.30(+5.56%)
Jul 11, 2023 5.300 5.400 4.000 5.400 1,354 +0.00(+0.00%)
Jul 10, 2023 5.250 5.400 4.900 5.400 6,423 +0.40(+8.00%)
Jul 07, 2023 5.320 5.500 5.000 5.000 3,761 +0.00(+0.00%)
Jul 06, 2023 5.000 5.078 4.500 5.000 1,597 -0.40(-7.41%)
Jul 05, 2023 4.750 5.400 4.500 5.400 1,130 +0.40(+8.00%)
Jul 03, 2023 4.400 5.000 4.400 5.000 675 +0.55(+12.36%)
Jun 30, 2023 4.060 4.450 3.750 4.450 3,140 -0.30(-6.32%)
Jun 29, 2023 4.040 4.750 4.040 4.750 959 +0.00(+0.00%)
Jun 28, 2023 4.200 4.800 4.200 4.750 2,159 +0.55(+13.10%)
Jun 27, 2023 4.080 4.200 3.950 4.200 4,782 -0.05(-1.18%)
Jun 26, 2023 4.200 4.250 4.050 4.250 1,181 +0.03(+0.71%)
Jun 23, 2023 4.135 4.220 4.130 4.220 972 +0.10(+2.43%)
Jun 22, 2023 4.120 4.120 4.120 4.120 101 -0.03(-0.72%)
Jun 21, 2023 4.150 4.150 4.120 4.150 1,007 +0.03(+0.73%)
Jun 20, 2023 4.250 4.250 4.000 4.120 1,226 -0.38(-8.44%)
Jun 16, 2023 4.450 4.500 3.870 4.500 4,128 +0.70(+18.42%)
Jun 15, 2023 3.800 3.800 3.800 3.800 244 +0.00(+0.00%)
Jun 14, 2023 3.950 3.950 3.750 3.800 1,978 -0.22(-5.47%)
Jun 13, 2023 4.020 4.135 4.020 4.020 516 +0.02(+0.50%)
Jun 12, 2023 4.200 4.425 4.000 4.000 1,507 -0.60(-13.04%)
Jun 09, 2023 4.300 4.600 4.250 4.600 1,092 +0.15(+3.37%)
Jun 08, 2023 4.350 4.450 4.350 4.450 431 +0.30(+7.23%)
Jun 07, 2023 3.894 4.150 3.894 4.150 743 -0.18(-4.25%)
Jun 06, 2023 4.000 4.500 3.010 4.334 2,290 -0.27(-5.78%)
Jun 05, 2023 4.250 4.600 4.010 4.600 3,233 +0.15(+3.37%)
Jun 02, 2023 4.475 4.500 4.450 4.450 1,822 +0.06(+1.37%)
Jun 01, 2023 4.100 4.390 4.010 4.390 826 +0.14(+3.29%)
May 31, 2023 4.000 4.250 3.500 4.250 962 -0.25(-5.56%)
May 26, 2023 4.500 23 -0.25(-5.26%)
May 25, 2023 4.300 4.750 4.300 4.750 267 -0.25(-5.00%)
May 23, 2023 5.000 207 +0.60(+13.64%)
May 22, 2023 4.400 4.500 4.000 4.400 2,637 -0.35(-7.37%)
May 19, 2023 5.000 5.085 3.760 4.750 4,626 -1.20(-20.17%)
May 18, 2023 4.100 5.950 3.780 5.950 7,328 +1.96(+49.20%)
May 17, 2023 3.300 3.988 3.300 3.988 1,868 +0.24(+6.35%)
May 16, 2023 3.300 3.750 3.300 3.750 1,369 +0.49(+15.03%)
May 15, 2023 2.850 3.350 2.850 3.260 8,207 +0.41(+14.39%)
May 12, 2023 2.700 2.850 2.700 2.850 2,121 +0.25(+9.62%)
May 11, 2023 2.550 2.600 2.550 2.600 1,215 +0.05(+1.96%)
May 10, 2023 2.550 2.600 2.550 2.550 1,350 -0.43(-14.43%)
May 09, 2023 2.800 2.980 2.525 2.980 1,739 +0.18(+6.43%)
May 05, 2023 2.800 101 -0.20(-6.67%)
May 04, 2023 3.000 3.000 3.000 3.000 136 +0.00(+0.00%)
May 03, 2023 3.000 3.000 3.000 3.000 252 -0.01(-0.33%)
May 02, 2023 3.000 3.010 3.000 3.010 350 +0.19(+6.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.