Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euda Health Holdings Limited - Ordinary Shares (NQ: EUDA )

4.530 -0.140 (-3.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.650 4.650 4.190 4.530 100,573 -0.14(-3.00%)
Nov 21, 2024 4.480 4.700 4.390 4.670 101,826 +0.29(+6.62%)
Nov 20, 2024 4.270 4.490 4.120 4.380 104,043 +0.04(+0.92%)
Nov 19, 2024 4.290 4.340 4.108 4.340 100,179 +0.12(+2.84%)
Nov 18, 2024 4.270 4.440 4.120 4.220 100,333 +0.03(+0.72%)
Nov 15, 2024 4.260 4.280 4.020 4.190 100,342 -0.12(-2.78%)
Nov 14, 2024 4.050 4.440 4.020 4.310 103,084 +0.06(+1.41%)
Nov 13, 2024 4.040 4.380 3.910 4.250 100,366 +0.26(+6.52%)
Nov 12, 2024 4.370 4.410 3.950 3.990 113,681 -0.30(-6.99%)
Nov 11, 2024 4.300 4.484 4.180 4.290 103,169 -0.10(-2.28%)
Nov 08, 2024 4.120 4.420 3.720 4.390 92,613 +0.29(+7.07%)
Nov 07, 2024 3.980 4.275 3.880 4.100 52,883 +0.11(+2.76%)
Nov 06, 2024 4.600 4.610 3.845 3.990 53,648 -0.42(-9.52%)
Nov 05, 2024 4.020 4.430 4.000 4.410 67,500 +0.39(+9.70%)
Nov 04, 2024 4.180 4.300 3.980 4.020 52,558 -0.22(-5.19%)
Nov 01, 2024 4.250 4.400 4.225 4.240 51,940 -0.01(-0.24%)
Oct 31, 2024 4.500 4.550 4.250 4.250 53,643 -0.27(-5.97%)
Oct 30, 2024 4.470 4.570 4.310 4.520 51,023 -0.03(-0.66%)
Oct 29, 2024 4.780 4.780 4.470 4.550 51,539 -0.21(-4.41%)
Oct 28, 2024 4.770 4.776 4.431 4.760 59,119 +0.06(+1.28%)
Oct 25, 2024 4.690 4.780 4.620 4.700 62,557 +0.02(+0.43%)
Oct 24, 2024 4.470 4.680 4.420 4.680 55,482 +0.23(+5.17%)
Oct 23, 2024 4.380 4.490 4.310 4.450 51,024 +0.05(+1.14%)
Oct 22, 2024 4.250 4.490 4.200 4.400 53,228 +0.15(+3.53%)
Oct 21, 2024 4.080 4.260 4.070 4.250 51,739 +0.08(+1.92%)
Oct 18, 2024 4.408 4.442 4.110 4.170 55,687 -0.33(-7.33%)
Oct 17, 2024 3.970 4.500 3.970 4.500 63,307 +0.51(+12.78%)
Oct 16, 2024 3.920 4.150 3.860 3.990 52,368 +0.03(+0.76%)
Oct 15, 2024 3.900 4.040 3.746 3.960 52,839 +0.06(+1.54%)
Oct 14, 2024 3.800 4.000 3.650 3.900 53,146 +0.07(+1.83%)
Oct 11, 2024 3.650 3.860 3.650 3.830 52,992 +0.07(+1.86%)
Oct 10, 2024 3.850 3.850 3.710 3.760 52,615 -0.02(-0.53%)
Oct 09, 2024 3.860 4.010 3.770 3.780 51,158 -0.09(-2.33%)
Oct 08, 2024 3.800 4.010 3.750 3.870 50,231 -0.03(-0.77%)
Oct 07, 2024 3.930 4.050 3.860 3.900 55,547 +0.05(+1.30%)
Oct 04, 2024 3.910 3.960 3.750 3.850 51,372 -0.02(-0.52%)
Oct 03, 2024 3.940 3.990 3.850 3.870 51,325 +0.02(+0.52%)
Oct 02, 2024 4.000 4.035 3.850 3.850 52,584 -0.22(-5.41%)
Oct 01, 2024 3.860 4.135 3.860 4.070 69,012 +0.21(+5.44%)
Sep 30, 2024 4.180 4.200 3.850 3.860 52,750 -0.14(-3.50%)
Sep 27, 2024 4.050 4.154 3.970 4.000 50,986 -0.06(-1.48%)
Sep 26, 2024 3.980 4.150 3.900 4.060 53,741 +0.22(+5.73%)
Sep 25, 2024 4.070 4.160 3.840 3.840 58,484 -0.14(-3.52%)
Sep 24, 2024 3.790 4.200 3.700 3.980 50,597 +0.20(+5.29%)
Sep 23, 2024 3.831 3.831 3.651 3.780 8,003 +0.18(+5.00%)
Sep 20, 2024 3.380 3.700 3.380 3.600 24,868 +0.17(+4.96%)
Sep 19, 2024 3.690 3.690 3.411 3.430 17,241 -0.21(-5.77%)
Sep 18, 2024 3.240 3.640 3.160 3.640 32,815 +0.40(+12.35%)
Sep 17, 2024 3.350 3.364 3.000 3.240 64,448 +0.20(+6.58%)
Sep 16, 2024 3.340 3.500 3.030 3.040 57,115 -0.37(-10.85%)
Sep 13, 2024 3.770 3.860 3.320 3.410 82,587 -0.40(-10.50%)
Sep 12, 2024 3.860 3.910 3.641 3.810 50,984 +0.00(+0.00%)
Sep 11, 2024 3.750 3.880 3.694 3.810 33,549 +0.23(+6.42%)
Sep 10, 2024 3.500 3.600 3.500 3.580 27,480 +0.36(+11.18%)
Sep 09, 2024 3.000 3.310 3.000 3.220 29,916 +0.24(+8.05%)
Sep 06, 2024 3.670 3.670 2.920 2.980 101,567 -0.76(-20.32%)
Sep 05, 2024 4.420 4.420 3.650 3.740 73,410 -0.68(-15.38%)
Sep 04, 2024 4.580 4.700 4.420 4.420 65,511 -0.14(-3.07%)
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.