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 )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
May 17, 2024 1.908 1.908 1.660 1.908 504 -0.33(-14.82%)
May 16, 2024 2.000 2.300 2.000 2.240 797 +0.19(+9.27%)
May 15, 2024 2.340 2.340 2.010 2.050 850 -0.14(-6.39%)
May 14, 2024 2.155 2.305 1.850 2.190 4,560 -0.21(-8.75%)
May 13, 2024 2.400 2.480 1.370 2.400 4,352 +0.03(+1.27%)
May 10, 2024 2.380 2.380 2.000 2.370 1,645 +0.02(+0.85%)
May 08, 2024 2.350 38 +0.00(+0.00%)
May 07, 2024 2.100 2.400 1.730 2.350 3,301 +0.30(+14.63%)
May 06, 2024 2.050 2.050 2.050 2.050 2,000 +0.00(+0.00%)
May 03, 2024 2.090 2.090 2.050 2.050 2,006 +0.00(+0.00%)
May 02, 2024 2.050 2.050 2.050 2.050 101 +0.05(+2.50%)
May 01, 2024 1.720 2.000 1.720 2.000 221 -0.03(-1.48%)
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%)
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.