Modular Medical, Inc. (MODD)
NASDAQ: MODD · Real-Time Price · USD
2.370
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.34 | 2.40 | 2.32 | 2.37 | 2.37 | 1.72% | 125,974 |
| Sep 24, 2024 | 2.29 | 2.50 | 2.26 | 2.33 | 2.33 | 1.30% | 509,533 |
| Sep 23, 2024 | 2.28 | 2.36 | 2.22 | 2.30 | 2.30 | - | 387,107 |
| Sep 20, 2024 | 2.27 | 2.32 | 2.10 | 2.30 | 2.30 | 1.77% | 1,124,116 |
| Sep 19, 2024 | 2.29 | 2.32 | 2.24 | 2.26 | 2.26 | 0.44% | 206,899 |
| Sep 18, 2024 | 2.31 | 2.36 | 2.25 | 2.25 | 2.25 | -0.88% | 483,857 |
| Sep 17, 2024 | 2.26 | 2.34 | 2.25 | 2.27 | 2.27 | - | 609,189 |
| Sep 16, 2024 | 2.31 | 2.41 | 2.27 | 2.27 | 2.27 | -2.58% | 895,690 |
| Sep 13, 2024 | 2.19 | 2.33 | 2.13 | 2.33 | 2.33 | 6.39% | 586,186 |
| Sep 12, 2024 | 2.11 | 2.27 | 2.02 | 2.19 | 2.19 | 4.29% | 393,383 |
| Sep 11, 2024 | 2.12 | 2.24 | 2.04 | 2.10 | 2.10 | 1.94% | 654,511 |
| Sep 10, 2024 | 2.24 | 2.29 | 2.06 | 2.06 | 2.06 | -9.25% | 237,983 |
| Sep 9, 2024 | 2.24 | 2.35 | 2.04 | 2.27 | 2.27 | - | 1,156,163 |
| Sep 6, 2024 | 2.24 | 2.47 | 2.15 | 2.27 | 2.27 | 2.71% | 1,723,322 |
| Sep 5, 2024 | 2.41 | 2.65 | 2.04 | 2.21 | 2.21 | 12.93% | 14,585,913 |
| Sep 4, 2024 | 1.85 | 1.96 | 1.83 | 1.96 | 1.96 | 6.36% | 58,728 |
| Sep 3, 2024 | 1.84 | 1.88 | 1.80 | 1.84 | 1.84 | - | 52,534 |
| Aug 30, 2024 | 1.85 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 59,120 |
| Aug 29, 2024 | 1.82 | 1.89 | 1.82 | 1.85 | 1.85 | 2.78% | 55,546 |
| Aug 28, 2024 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -1.10% | 21,288 |
| Aug 27, 2024 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 4.60% | 41,892 |
| Aug 26, 2024 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 50,366 |
| Aug 23, 2024 | 1.70 | 1.79 | 1.70 | 1.76 | 1.76 | 2.86% | 119,165 |
| Aug 22, 2024 | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | 2.46% | 50,423 |
| Aug 21, 2024 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -2.34% | 38,805 |
| Aug 20, 2024 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | 0.88% | 67,636 |
| Aug 19, 2024 | 1.70 | 1.72 | 1.62 | 1.70 | 1.70 | -0.29% | 79,524 |
| Aug 16, 2024 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 39,416 |
| Aug 15, 2024 | 1.72 | 1.75 | 1.65 | 1.69 | 1.69 | -2.87% | 90,572 |
| Aug 14, 2024 | 1.64 | 1.74 | 1.62 | 1.74 | 1.74 | 5.45% | 36,446 |
| Aug 13, 2024 | 1.58 | 1.65 | 1.56 | 1.65 | 1.65 | 6.45% | 26,077 |
| Aug 12, 2024 | 1.57 | 1.58 | 1.51 | 1.55 | 1.55 | -1.27% | 51,832 |
| Aug 9, 2024 | 1.56 | 1.60 | 1.52 | 1.57 | 1.57 | - | 25,642 |
| Aug 8, 2024 | 1.59 | 1.60 | 1.51 | 1.57 | 1.57 | 1.29% | 42,264 |
| Aug 7, 2024 | 1.64 | 1.70 | 1.50 | 1.55 | 1.55 | 4.73% | 227,813 |
| Aug 6, 2024 | 1.46 | 1.52 | 1.44 | 1.48 | 1.48 | 1.37% | 10,982 |
| Aug 5, 2024 | 1.45 | 1.52 | 1.36 | 1.46 | 1.46 | 2.82% | 113,598 |
| Aug 2, 2024 | 1.51 | 1.51 | 1.42 | 1.42 | 1.42 | -6.58% | 41,542 |
| Aug 1, 2024 | 1.59 | 1.61 | 1.46 | 1.52 | 1.52 | -3.18% | 59,947 |
| Jul 31, 2024 | 1.70 | 1.72 | 1.51 | 1.57 | 1.57 | -5.42% | 96,849 |
| Jul 30, 2024 | 1.53 | 1.79 | 1.51 | 1.66 | 1.66 | 8.50% | 83,203 |
| Jul 29, 2024 | 1.58 | 1.58 | 1.47 | 1.53 | 1.53 | 0.66% | 80,324 |
| Jul 26, 2024 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | -0.65% | 38,691 |
| Jul 25, 2024 | 1.60 | 1.60 | 1.49 | 1.53 | 1.53 | -2.55% | 36,519 |
| Jul 24, 2024 | 1.58 | 1.60 | 1.50 | 1.57 | 1.57 | -1.26% | 31,624 |
| Jul 23, 2024 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | 4.61% | 23,043 |
| Jul 22, 2024 | 1.50 | 1.56 | 1.46 | 1.52 | 1.52 | 1.33% | 17,761 |
| Jul 19, 2024 | 1.50 | 1.56 | 1.45 | 1.50 | 1.50 | -1.96% | 47,752 |
| Jul 18, 2024 | 1.57 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 9,564 |
| Jul 17, 2024 | 1.65 | 1.66 | 1.55 | 1.56 | 1.56 | -7.14% | 43,125 |
| Jul 16, 2024 | 1.68 | 1.68 | 1.56 | 1.68 | 1.68 | 0.60% | 19,370 |
| Jul 15, 2024 | 1.60 | 1.69 | 1.54 | 1.67 | 1.67 | 5.03% | 79,690 |
| Jul 12, 2024 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | 1.92% | 26,765 |
| Jul 11, 2024 | 1.55 | 1.59 | 1.49 | 1.56 | 1.56 | 6.12% | 26,959 |
| Jul 10, 2024 | 1.55 | 1.55 | 1.46 | 1.47 | 1.47 | -2.97% | 28,852 |
| Jul 9, 2024 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 1.00% | 3,391 |
| Jul 8, 2024 | 1.45 | 1.56 | 1.43 | 1.50 | 1.50 | 0.67% | 21,972 |
| Jul 5, 2024 | 1.45 | 1.49 | 1.36 | 1.49 | 1.49 | 6.43% | 39,846 |
| Jul 3, 2024 | 1.52 | 1.53 | 1.26 | 1.40 | 1.40 | -9.09% | 228,725 |
| Jul 2, 2024 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 1.32% | 27,063 |
| Jul 1, 2024 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.80% | 16,766 |
| Jun 28, 2024 | 1.59 | 1.59 | 1.45 | 1.58 | 1.58 | 1.28% | 56,908 |
| Jun 27, 2024 | 1.64 | 1.64 | 1.51 | 1.56 | 1.56 | -2.50% | 48,662 |
| Jun 26, 2024 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | 2.96% | 20,121 |
| Jun 25, 2024 | 1.56 | 1.62 | 1.52 | 1.55 | 1.55 | 0.26% | 28,597 |
| Jun 24, 2024 | 1.58 | 1.63 | 1.50 | 1.55 | 1.55 | 4.73% | 42,834 |
| Jun 21, 2024 | 1.59 | 1.71 | 1.45 | 1.48 | 1.48 | -8.07% | 232,956 |
| Jun 20, 2024 | 1.60 | 1.76 | 1.58 | 1.61 | 1.61 | - | 75,308 |
| Jun 18, 2024 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -4.73% | 27,748 |
| Jun 17, 2024 | 1.68 | 1.77 | 1.58 | 1.69 | 1.69 | 3.05% | 78,311 |
| Jun 14, 2024 | 1.66 | 1.70 | 1.61 | 1.64 | 1.64 | -3.53% | 41,142 |
| Jun 13, 2024 | 1.70 | 1.77 | 1.63 | 1.70 | 1.70 | -2.86% | 15,360 |
| Jun 12, 2024 | 1.57 | 1.83 | 1.57 | 1.75 | 1.75 | 5.42% | 92,691 |
| Jun 11, 2024 | 1.62 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | 38,742 |
| Jun 10, 2024 | 1.57 | 1.79 | 1.57 | 1.65 | 1.65 | 4.10% | 56,231 |
| Jun 7, 2024 | 1.57 | 1.67 | 1.56 | 1.59 | 1.59 | 1.28% | 20,489 |
| Jun 6, 2024 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -2.49% | 13,115 |
| Jun 5, 2024 | 1.55 | 1.63 | 1.55 | 1.61 | 1.61 | 2.23% | 14,940 |
| Jun 4, 2024 | 1.67 | 1.67 | 1.54 | 1.57 | 1.57 | - | 36,703 |
| Jun 3, 2024 | 1.74 | 1.74 | 1.55 | 1.57 | 1.57 | -3.68% | 17,365 |
| May 31, 2024 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 48,495 |
| May 30, 2024 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 7,357 |
| May 29, 2024 | 1.54 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 64,608 |
| May 28, 2024 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 12,907 |
| May 24, 2024 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 3.25% | 18,457 |
| May 23, 2024 | 1.60 | 1.60 | 1.53 | 1.54 | 1.54 | -1.28% | 47,128 |
| May 22, 2024 | 1.65 | 1.81 | 1.55 | 1.56 | 1.56 | -6.02% | 95,462 |
| May 21, 2024 | 1.69 | 1.71 | 1.66 | 1.66 | 1.66 | -2.92% | 16,927 |
| May 20, 2024 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -3.39% | 88,819 |
| May 17, 2024 | 1.73 | 1.81 | 1.73 | 1.77 | 1.77 | 1.14% | 6,658 |
| May 16, 2024 | 1.84 | 1.84 | 1.75 | 1.75 | 1.75 | -1.69% | 16,135 |
| May 15, 2024 | 1.84 | 1.85 | 1.75 | 1.78 | 1.78 | - | 21,332 |
| May 14, 2024 | 1.84 | 1.85 | 1.72 | 1.78 | 1.78 | -3.26% | 77,203 |
| May 13, 2024 | 1.71 | 1.85 | 1.71 | 1.84 | 1.84 | 6.98% | 30,537 |
| May 10, 2024 | 1.71 | 1.84 | 1.65 | 1.72 | 1.72 | 1.78% | 62,247 |
| May 9, 2024 | 1.68 | 1.73 | 1.60 | 1.69 | 1.69 | -1.17% | 45,655 |
| May 8, 2024 | 1.69 | 1.78 | 1.69 | 1.71 | 1.71 | 0.59% | 15,874 |
| May 7, 2024 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.30% | 25,948 |
| May 6, 2024 | 1.62 | 1.83 | 1.61 | 1.74 | 1.74 | 8.07% | 56,659 |
| May 3, 2024 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | 0.56% | 31,935 |