Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

2.500 +0.030 (+1.21%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.420	2.590	2.380	2.500	131,418	+0.03(+1.21%)
Nov 20, 2024	2.350	2.470	2.310	2.470	77,446	+0.14(+5.80%)
Nov 19, 2024	2.330	2.380	2.310	2.335	30,352	+0.00(+0.20%)
Nov 18, 2024	2.350	2.400	2.270	2.330	40,768	+0.02(+0.87%)
Nov 15, 2024	2.420	2.420	2.270	2.310	70,882	-0.08(-3.35%)
Nov 14, 2024	2.380	2.470	2.360	2.390	39,369	-0.04(-1.65%)
Nov 13, 2024	2.430	2.510	2.400	2.430	57,458	-0.01(-0.41%)
Nov 12, 2024	2.490	2.490	2.360	2.440	119,976	-0.03(-1.21%)
Nov 11, 2024	2.390	2.540	2.350	2.470	142,515	+0.15(+6.47%)
Nov 08, 2024	2.280	2.361	2.260	2.320	58,962	-0.05(-2.11%)
Nov 07, 2024	2.400	2.453	2.340	2.370	37,791	-0.02(-0.84%)
Nov 06, 2024	2.450	2.480	2.360	2.390	69,797	-0.09(-3.63%)
Nov 05, 2024	2.430	2.600	2.260	2.480	88,827	+0.11(+4.64%)
Nov 04, 2024	2.250	2.370	2.200	2.370	61,021	+0.11(+4.87%)
Nov 01, 2024	2.360	2.380	2.100	2.260	67,587	-0.11(-4.64%)
Oct 31, 2024	2.590	2.590	2.310	2.370	197,751	-0.10(-4.05%)
Oct 30, 2024	2.420	2.510	2.380	2.470	68,925	+0.04(+1.65%)
Oct 29, 2024	2.360	2.460	2.350	2.430	89,948	+0.04(+1.67%)
Oct 28, 2024	2.420	2.440	2.330	2.390	84,105	-0.03(-1.24%)
Oct 25, 2024	2.470	2.650	2.380	2.420	444,043	-0.04(-1.63%)
Oct 24, 2024	2.320	2.531	2.290	2.460	375,750	+0.09(+3.80%)
Oct 23, 2024	2.410	2.490	2.320	2.370	186,125	-0.14(-5.58%)
Oct 22, 2024	2.350	2.530	2.337	2.510	301,717	+0.08(+3.29%)
Oct 21, 2024	2.450	2.450	2.200	2.430	884,210	-0.11(-4.33%)
Oct 18, 2024	2.800	2.830	2.400	2.540	3,169,437	-0.11(-4.15%)
Oct 17, 2024	2.430	2.700	2.400	2.650	377,298	+0.18(+7.29%)
Oct 16, 2024	2.530	2.800	2.390	2.470	215,211	-0.18(-6.76%)
Oct 15, 2024	2.700	2.829	2.625	2.649	130,748	-0.11(-4.02%)
Oct 14, 2024	3.000	3.000	2.611	2.760	180,233	-0.33(-10.68%)
Oct 11, 2024	3.105	3.518	3.002	3.090	72,545	-0.15(-4.50%)
Oct 10, 2024	3.134	3.363	3.131	3.236	46,545	+0.01(+0.33%)
Oct 09, 2024	3.015	3.450	2.835	3.225	130,694	+0.21(+6.97%)
Oct 08, 2024	3.265	3.265	2.933	3.015	71,925	-0.25(-7.67%)
Oct 07, 2024	3.285	3.285	2.865	3.265	115,969	-0.02(-0.64%)
Oct 04, 2024	3.712	3.748	3.150	3.287	159,259	-0.37(-10.20%)
Oct 03, 2024	4.065	4.665	3.640	3.660	316,350	-0.46(-11.27%)
Oct 02, 2024	4.290	4.350	3.454	4.125	553,291	-0.35(-7.84%)
Oct 01, 2024	6.207	7.659	4.207	4.476	13,501,444	+0.94(+26.44%)
Sep 30, 2024	3.735	3.933	3.466	3.540	18,131	-0.06(-1.63%)
Sep 27, 2024	3.528	3.824	3.453	3.599	8,680	+0.07(+2.00%)
Sep 26, 2024	3.375	3.592	3.330	3.528	5,036	+0.11(+3.16%)
Sep 25, 2024	3.450	3.576	3.339	3.420	10,072	-0.10(-2.98%)
Sep 24, 2024	3.615	3.774	3.327	3.525	13,874	-0.09(-2.49%)
Sep 23, 2024	3.750	3.750	3.603	3.615	6,101	-0.13(-3.60%)
Sep 20, 2024	3.717	3.900	3.602	3.750	21,540	-0.07(-1.81%)
Sep 19, 2024	3.855	3.885	3.602	3.819	15,899	+0.22(+6.04%)
Sep 18, 2024	3.300	3.862	3.300	3.602	13,347	-0.10(-2.83%)
Sep 17, 2024	3.905	3.945	3.676	3.707	9,729	-0.19(-5.00%)
Sep 16, 2024	3.885	4.047	3.862	3.901	10,897	-0.15(-3.67%)
Sep 13, 2024	3.990	4.143	3.977	4.050	12,099	+0.11(+2.78%)
Sep 12, 2024	3.979	4.200	3.920	3.941	7,450	-0.23(-5.50%)
Sep 11, 2024	4.041	4.200	3.900	4.170	6,224	+0.12(+2.92%)
Sep 10, 2024	4.050	4.133	3.925	4.051	14,661	-0.14(-3.29%)
Sep 09, 2024	4.050	4.194	3.915	4.189	10,993	+0.16(+3.94%)
Sep 06, 2024	4.185	4.332	3.765	4.030	25,442	-0.03(-0.63%)
Sep 05, 2024	4.125	4.303	3.900	4.056	14,130	-0.13(-3.01%)
Sep 04, 2024	3.945	4.333	3.938	4.182	17,284	+0.13(+3.30%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

Historical Prices