Progressive Care, Inc. (RXMD)
OTCMKTS
· Delayed Price · Currency is USD
2.110
0.00 (0.00%)
Inactive · Last trade price
on Sep 30, 2024
Progressive Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 63 |
| Sep 27, 2024 | 2.00 | 2.11 | 1.99 | 2.11 | 2.11 | 9.16% | 1,220 |
| Sep 26, 2024 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | 9.21% | 1,051 |
| Sep 25, 2024 | 1.98 | 1.98 | 1.77 | 1.77 | 1.77 | -11.76% | 1,052 |
| Sep 24, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.20% | 101 |
| Sep 23, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -4.74% | 101 |
| Sep 20, 2024 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 15.24% | 1,977 |
| Sep 19, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 16.62% | 230 |
| Sep 18, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -26.98% | 401 |
| Sep 17, 2024 | 2.25 | 2.28 | 2.05 | 2.15 | 2.15 | -2.27% | 1,388 |
| Sep 16, 2024 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 4.76% | 552 |
| Sep 13, 2024 | 1.93 | 2.11 | 1.93 | 2.10 | 2.10 | 5.00% | 4,844 |
| Sep 12, 2024 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | - | 295 |
| Sep 11, 2024 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 4.17% | 490 |
| Sep 10, 2024 | 1.92 | 2.00 | 1.92 | 1.92 | 1.92 | -1.54% | 885 |
| Sep 9, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 22 |
| Sep 6, 2024 | 1.79 | 1.95 | 1.79 | 1.95 | 1.95 | 5.41% | 1,253 |
| Sep 5, 2024 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 7.06% | 1,274 |
| Sep 4, 2024 | 1.75 | 1.80 | 1.65 | 1.73 | 1.73 | 2.25% | 2,047 |
| Sep 3, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 8.68% | 722 |
| Aug 30, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1 |
| Aug 29, 2024 | 1.37 | 1.56 | 1.37 | 1.56 | 1.56 | -7.99% | 4,873 |
| Aug 28, 2024 | 1.47 | 1.69 | 1.47 | 1.69 | 1.69 | 2.42% | 225 |
| Aug 27, 2024 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Aug 26, 2024 | 1.37 | 1.65 | 1.37 | 1.65 | 1.65 | -2.94% | 807 |
| Aug 23, 2024 | 1.55 | 1.70 | 1.55 | 1.70 | 1.70 | 9.68% | 1,205 |
| Aug 22, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 250 |
| Aug 21, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 205 |
| Aug 20, 2024 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -6.98% | 2,643 |
| Aug 19, 2024 | 1.50 | 1.72 | 1.50 | 1.72 | 1.72 | 4.88% | 4,270 |
| Aug 16, 2024 | 1.37 | 1.64 | 1.37 | 1.64 | 1.64 | 18.84% | 2,004 |
| Aug 15, 2024 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,493 |
| Aug 14, 2024 | 1.51 | 1.60 | 1.39 | 1.39 | 1.39 | 0.72% | 2,172 |
| Aug 13, 2024 | 1.49 | 1.64 | 1.37 | 1.38 | 1.38 | -13.75% | 825 |
| Aug 12, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 100 |
| Aug 9, 2024 | 1.37 | 1.55 | 1.37 | 1.55 | 1.55 | -1.90% | 381 |
| Aug 8, 2024 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.04% | 200 |
| Aug 7, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 639 |
| Aug 6, 2024 | 1.40 | 1.50 | 1.40 | 1.49 | 1.49 | 0.61% | 2,803 |
| Aug 5, 2024 | 1.50 | 1.50 | 1.08 | 1.48 | 1.48 | -0.60% | 11,883 |
| Aug 2, 2024 | 1.54 | 1.61 | 1.49 | 1.49 | 1.49 | -25.13% | 3,115 |
| Aug 1, 2024 | 1.62 | 1.99 | 1.45 | 1.99 | 1.99 | -0.50% | 2,025 |
| Jul 31, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 53 |
| Jul 30, 2024 | 1.38 | 2.00 | 1.38 | 2.00 | 2.00 | 2.56% | 421 |
| Jul 29, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 26, 2024 | 1.75 | 1.97 | 1.24 | 1.95 | 1.95 | 11.43% | 1,201 |
| Jul 25, 2024 | 1.63 | 1.76 | 1.63 | 1.75 | 1.75 | 0.57% | 721 |
| Jul 24, 2024 | 1.45 | 1.74 | 0.85 | 1.74 | 1.74 | -13.43% | 34,583 |
| Jul 23, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 42.55% | 105 |
| Jul 22, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -31.88% | 135 |