Dark

MEDS
DataMeds AI, Inc. Common Stock
stock NASDAQ

Market Open

Sep 15, 2026 3:18:01 PM EDT

1.82USD+106.818%(+0.94)46,180,968

1.80Bid 1.83Ask 0.03Spread

Pre-market

Sep 15, 2026 9:20:30 AM EDT

0.9278USD+5.432%(+0.0478)32,070

After-hours

Sep 14, 2026 4:14:30 PM EDT

0.8819USD0.000%(0.0000)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	0.8700	3.7300	0.870000	1.820000	+106.818%	46,180,968	0.000%
2026-09-14	0.8800	0.8800	0.880000	0.880000	-4.348%	54,922	+106.818%
2026-09-11	0.8700	0.9200	0.870000	0.920000	+2.222%	87,902	+97.826%
2026-09-10	0.8600	0.9000	0.860000	0.900000	+5.882%	74,699	+102.222%
2026-09-09	0.9400	0.9400	0.850000	0.850000	-3.409%	148,317	+114.118%
2026-09-08	0.8700	0.8800	0.860000	0.880000	-4.087%	131,418	+106.818%
2026-09-04	0.9800	1.0100	0.917499	0.917499	-9.159%	310,911	+98.365%
2026-09-02	1.0200	1.0300	1.010000	1.010000	+1.000%	119,603	+80.198%
2026-09-01	1.0100	1.0100	1.000000	1.000000	+4.167%	137,332	+82.000%
2026-08-31	0.8500	1.0200	0.850000	0.960000	-4.000%	7,799,855	+89.583%
2026-08-28	1.1200	1.1200	1.000000	1.000000	-14.530%	124,449	+82.000%
2026-08-27	1.2400	1.2700	1.160000	1.170000	-13.333%	279,125	+55.556%
2026-08-26	1.3500	1.3500	1.290000	1.350000	+0.746%	131,931	+34.815%
2026-08-25	1.3300	1.3400	1.330000	1.340000	+2.290%	40,991	+35.821%
2026-08-24	1.3500	1.3800	1.310000	1.310000	-4.727%	32,329	+38.931%
2026-08-21	1.4400	1.5100	1.370000	1.375000	-3.169%	69,106	+32.364%
2026-08-20	1.3300	1.4200	1.330000	1.420000	-2.069%	207,009	+28.169%
2026-08-19	1.4000	1.5400	1.350000	1.450000	+2.113%	400,510	+25.517%
2026-08-18	1.4300	1.4700	1.410000	1.420000	-5.960%	61,763	+28.169%
2026-08-17	1.5100	1.6600	1.470000	1.510000	+3.425%	319,873	+20.530%
2026-08-14	1.4900	1.5600	1.430000	1.460000	-0.680%	67,830	+24.658%
2026-08-13	1.3300	1.5200	1.270000	1.470000	+10.526%	175,650	+23.810%
2026-08-12	1.3200	1.3300	1.300000	1.330000	0.000%	106,496	+36.842%
2026-08-11	1.5200	1.5900	1.330000	1.330000	-17.391%	811,931	+36.842%
2026-08-10	2.0300	2.0300	1.600000	1.610000	-19.900%	163,548	+13.043%
2026-08-07	2.5800	2.5800	1.940000	2.010000	-23.864%	185,367	-9.453%
2026-08-06	2.8200	2.9400	2.640000	2.640000	-15.385%	146,669	-31.061%
2026-08-05	3.1400	3.6600	3.120000	3.120000	0.000%	604,078	-41.667%
2026-08-04	3.3300	3.3300	3.120000	3.120000	-4.878%	24,378	-41.667%
2026-08-03	3.1900	3.3000	3.160000	3.280000	+8.970%	26,836	-44.512%
2026-07-31	3.0900	3.0900	3.010000	3.010000	-3.834%	47,067	-39.535%
2026-07-30	3.1800	3.2000	3.120000	3.130000	+3.300%	38,223	-41.853%
2026-07-29	3.8000	3.8700	3.030000	3.030000	-15.469%	79,831	-39.934%
2026-07-28	3.1500	3.6300	3.100000	3.584500	+14.888%	90,303	-49.226%
2026-07-27	3.1600	3.1600	3.050000	3.120000	-5.167%	6,230	-41.667%
2026-07-24	3.1800	3.2900	3.180000	3.290000	-1.201%	22,528	-44.681%
2026-07-23	3.1900	3.3400	2.990000	3.330000	-7.500%	33,648	-45.345%
2026-07-22	3.6200	3.6200	3.260000	3.600000	-52.569%	68,535	-49.444%
2024-09-20	7.2500	7.7000	7.060000	7.590000	+4.834%	16,257	-76.021%
2024-09-19	7.1100	7.3500	6.941300	7.240000	+4.928%	5,581	-74.862%
2024-09-18	7.1600	7.3500	6.860000	6.900000	-2.405%	18,244	-73.623%
2024-09-17	7.2600	7.5100	6.845800	7.070000	-4.071%	29,939	-74.257%
2024-09-16	7.3911	7.3911	6.869500	7.370000	+0.546%	12,591	-75.305%
2024-09-13	6.9000	7.4350	6.900000	7.330000	+7.794%	20,291	-75.171%
2024-09-12	7.1600	7.2800	6.800000	6.800000	-3.683%	13,725	-73.235%
2024-09-11	6.7100	7.1500	6.450000	7.060000	+7.622%	9,177	-74.221%
2024-09-10	6.8600	6.8600	6.520000	6.560000	+1.863%	3,607	-72.256%
2024-09-09	6.7450	6.7600	6.440000	6.440000	+0.156%	4,091	-71.739%
2024-09-06	7.8300	8.0000	6.430000	6.430000	-8.924%	23,914	-71.695%
2024-09-05	7.4200	7.6300	7.011400	7.060000	-3.022%	38,584	-74.221%
2024-09-04	7.3876	7.5000	7.250000	7.280000	-3.831%	9,219	-75.000%
2024-09-03	7.4700	7.7050	7.210000	7.570000	-4.177%	15,018	-75.958%
2024-08-30	7.6900	8.0000	7.560000	7.900000	+2.731%	6,392	-76.962%
2024-08-29	7.7200	7.8600	7.450000	7.690000	-0.389%	15,857	-76.333%
2024-08-28	7.6000	8.1528	7.600000	7.720000	-0.258%	8,245	-76.425%
2024-08-27	7.6450	7.9000	7.580000	7.740000	+3.338%	66,226	-76.486%
2024-08-26	7.9200	8.3100	7.380000	7.490000	-5.310%	16,571	-75.701%
2024-08-23	8.1500	8.2700	7.880000	7.910000	-4.353%	14,013	-76.991%
2024-08-22	8.3700	8.5400	8.011400	8.270000	+0.242%	10,850	-77.993%
2024-08-21	8.4200	8.5800	8.120000	8.250000	-0.602%	19,591	-77.939%
2024-08-20	8.4700	8.7231	7.870000	8.300000	-0.836%	75,972	-78.072%
2024-08-19	10.0100	10.2300	8.080000	8.370000	0.000%	235,503	-78.256%
2024-08-16	7.2500	8.4000	7.170000	8.370000	+15.928%	51,592	-78.256%
2024-08-15	7.9000	8.0700	7.040000	7.220000	-6.112%	95,846	-74.792%
2024-08-14	6.9500	7.8000	6.950000	7.690000	+11.449%	19,174	-76.333%
2024-08-13	6.4700	7.2999	6.400000	6.900000	+7.813%	28,686	-73.623%
2024-08-12	6.8900	6.8900	6.290000	6.400000	+0.629%	28,865	-71.563%
2024-08-09	6.4000	6.9011	6.360000	6.360000	-1.700%	22,921	-71.384%
2024-08-08	6.9435	7.4562	6.390000	6.470000	-4.993%	112,531	-71.870%
2024-08-07	6.9100	7.7000	6.780000	6.810000	+0.591%	34,207	-73.275%
2024-08-06	7.2600	7.7800	6.580100	6.770000	-1.023%	88,781	-73.117%
2024-08-05	7.2900	8.0200	6.750000	6.840000	-15.660%	46,707	-73.392%
2024-08-02	8.5200	9.0950	7.530000	8.110000	-8.671%	37,421	-77.559%
2024-08-01	9.1600	9.4100	8.500000	8.880000	-8.264%	41,091	-79.505%
2024-07-31	9.5100	10.3000	9.110000	9.680000	+7.915%	65,457	-81.198%
2024-07-30	11.3800	11.7343	8.580100	8.970000	-24.558%	125,061	-79.710%
2024-07-29	12.3600	13.4200	10.780000	11.890000	-7.037%	90,627	-84.693%
2024-07-26	13.6900	14.8400	12.320000	12.790000	+9.974%	781,294	-85.770%
2024-07-25	11.1400	11.9150	11.020000	11.630000	-1.357%	47,174	-84.351%
2024-07-24	11.4900	12.5500	10.340000	11.790000	-3.202%	113,449	-84.563%
2024-07-23	12.4000	13.4540	12.010000	12.180000	+0.329%	36,731	-85.057%
2024-07-22	14.6100	15.0000	11.060000	12.140000	-17.639%	136,195	-85.008%
2024-07-19	20.5000	21.0000	13.010000	14.740000	-34.255%	223,273	-87.653%
2024-07-18	21.5100	23.7700	21.510000	22.420000	+4.963%	165,857	-91.882%
2024-07-17	20.3200	23.2900	20.060000	21.360000	+5.847%	116,064	-91.479%
2024-07-16	20.5300	21.4899	19.250100	20.180000	-3.859%	150,176	-90.981%
2024-07-15	17.1500	21.4999	16.972500	20.990000	+23.908%	153,600	-91.329%
2024-07-12	17.7100	17.7650	16.050000	16.940000	-8.035%	44,768	-89.256%
2024-07-11	16.8200	19.2000	16.500000	18.420000	+8.353%	132,595	-90.119%
2024-07-10	16.3600	17.0000	15.530000	17.000000	+3.944%	23,722	-89.294%
2024-07-09	17.0000	17.0000	15.880000	16.355000	+5.312%	49,909	-88.872%
2024-07-08	17.0700	17.0700	15.000000	15.530000	-8.269%	71,531	-88.281%
2024-07-05	16.9000	17.5050	16.000000	16.930000	-4.079%	30,579	-89.250%
2024-07-03	17.5100	18.4999	16.128800	17.650000	-4.543%	57,630	-89.688%
2024-07-02	14.6800	19.1999	14.000000	18.490000	+30.028%	397,661	-90.157%
2024-07-01	10.7800	14.7500	10.475600	14.220000	+27.305%	247,960	-87.201%
2024-06-28	11.6600	11.6600	9.210000	11.170000	-15.122%	175,920	-83.706%
2024-06-27	14.6500	15.4500	12.000000	13.160000	+11.055%	329,628	-86.170%
2024-06-26	8.8500	11.9400	8.755000	11.850000	+35.120%	383,693	-84.641%
2024-06-25	8.4100	9.0900	8.410000	8.770000	+4.157%	34,774	-79.247%
2024-06-24	8.7900	8.8000	8.260000	8.420000	-7.473%	25,434	-78.385%
2024-06-21	8.8800	9.1000	8.040000	9.100000	-1.087%	69,192	-80.000%
2024-06-20	9.2200	9.6100	8.700000	9.200000	-4.663%	99,409	-80.217%
2024-06-18	9.6500	11.2700	8.040000	9.650000	+4.437%	1,560,203	-81.140%
2024-06-17	6.7200	10.9000	6.640000	9.240000	+40.106%	2,705,977	-80.303%
2024-06-14	6.5000	6.5950	6.500000	6.595000	+4.022%	2,174	-72.403%
2024-06-13	6.4100	6.5000	6.320000	6.340000	-2.686%	4,960	-71.293%
2024-06-12	6.8000	6.8000	5.886600	6.515000	-3.195%	5,229	-72.064%
2024-06-11	6.3000	6.9200	6.300000	6.730000	+13.204%	4,685	-72.957%
2024-06-10	6.3500	6.5000	5.892900	5.945000	-8.538%	4,683	-69.386%
2024-06-07	6.7500	6.7500	6.500000	6.500000	-3.704%	5,361	-72.000%
2024-06-06	6.8300	6.8500	6.650000	6.750000	-2.738%	2,991	-73.037%
2024-06-05	6.8500	6.9900	6.680000	6.940000	+4.204%	4,514	-73.775%
2024-06-04	6.5000	6.9761	6.500000	6.660000	-2.203%	7,025	-72.673%
2024-06-03	6.4900	6.8619	6.290000	6.810000	+3.653%	7,216	-73.275%
2024-05-31	7.3900	7.4300	6.570000	6.570000	-4.920%	19,516	-72.298%
2024-05-30	6.0900	6.9999	5.850000	6.910000	+14.594%	43,594	-73.661%
2024-05-29	5.8501	6.0700	5.710000	6.030000	+2.203%	9,658	-69.818%
2024-05-28	5.6000	6.0000	5.600000	5.900000	+4.425%	4,863	-69.153%
2024-05-24	5.9600	6.0700	5.600000	5.650000	-6.612%	11,888	-67.788%
2024-05-23	5.8400	6.1000	5.840000	6.050000	0.000%	1,725	-69.917%
2024-05-22	5.6700	6.0600	5.670000	6.050000	+2.891%	2,130	-69.917%
2024-05-21	5.8000	5.8900	5.650000	5.880000	+2.261%	4,133	-69.048%
2024-05-20	5.5600	5.9840	5.560000	5.750000	-1.541%	13,018	-68.348%
2024-05-17	5.8000	6.0500	5.400000	5.840000	+3.915%	15,418	-68.836%
2024-05-16	5.7900	6.0100	5.620000	5.620000	-2.005%	6,040	-67.616%
2024-05-15	5.7250	5.8337	5.655100	5.735000	+0.862%	4,041	-68.265%
2024-05-14	5.7950	5.9200	5.650000	5.686000	-3.953%	5,076	-67.992%
2024-05-13	5.8500	5.9399	5.528900	5.920000	+2.787%	4,593	-69.257%
2024-05-10	6.2500	6.2500	5.300000	5.759500	-7.404%	23,023	-68.400%
2024-05-09	6.2500	6.4600	6.050100	6.220000	+2.135%	4,045	-70.740%
2024-05-08	6.0400	6.2100	5.960000	6.090000	+2.010%	4,784	-70.115%
2024-05-07	6.1800	6.6000	5.930000	5.970000	-1.485%	8,629	-69.514%
2024-05-06	6.3500	6.5300	6.060000	6.060000	-3.657%	6,457	-69.967%
2024-05-03	6.4000	6.4200	6.090000	6.290000	+4.659%	11,754	-71.065%
2024-05-02	5.8900	6.4400	5.890000	6.010000	+0.586%	10,105	-69.717%
2024-05-01	6.1800	6.1800	5.822100	5.975000	+0.252%	2,471	-69.540%
2024-04-30	6.2400	6.5000	5.960000	5.960000	-5.397%	7,472	-69.463%
2024-04-29	6.2800	6.8800	5.920100	6.300000	-0.158%	12,601	-71.111%
2024-04-26	6.2850	6.4200	5.820100	6.310000	+0.799%	14,603	-71.157%
2024-04-25	6.5200	6.7000	5.950900	6.260000	-2.946%	20,336	-70.927%
2024-04-24	6.6300	6.8250	6.280000	6.450000	-0.769%	16,467	-71.783%
2024-04-23	6.2501	6.8000	6.250100	6.500000	-2.402%	9,925	-72.000%
2024-04-22	6.4900	7.0800	6.490000	6.660000	+3.577%	28,181	-72.673%
2024-04-19	6.8100	7.2500	6.350000	6.430000	-7.215%	73,510	-71.695%
2024-04-18	7.2500	7.4000	6.290000	6.930000	-2.119%	74,297	-73.737%
2024-04-17	7.0800	7.6800	6.780000	7.080000	+0.283%	51,729	-74.294%
2024-04-16	7.4600	7.6200	7.050000	7.060000	-3.288%	21,287	-74.221%
2024-04-15	7.4500	7.6776	7.010100	7.300000	-0.137%	5,957	-75.068%
2024-04-12	8.0700	8.4976	7.240000	7.310000	-7.468%	59,806	-75.103%
2024-04-11	8.5487	8.5800	7.660000	7.900000	-4.819%	21,648	-76.962%
2024-04-10	9.0500	9.0500	8.190000	8.300000	-6.846%	19,179	-78.072%
2024-04-09	9.1600	9.2200	8.910000	8.910000	-1.656%	5,876	-79.574%
2024-04-08	9.1700	9.4300	9.060000	9.060000	-2.998%	15,073	-79.912%
2024-04-05	10.1800	10.1900	8.585000	9.340000	-7.708%	68,380	-80.514%
2024-04-04	10.3400	10.3500	9.880000	10.120000	-2.411%	25,471	-82.016%
2024-04-03	9.8700	10.5499	9.730000	10.370000	+3.804%	12,963	-82.449%
2024-04-02	9.9900	9.9900	9.410000	9.990000	+3.631%	12,974	-81.782%
2024-04-01	9.9900	9.9900	9.250100	9.640000	-5.859%	17,579	-81.120%
2024-03-28	8.5300	10.7400	8.530000	10.240000	+7.225%	113,383	-82.227%
2024-03-27	9.3500	10.0000	9.350000	9.550000	+2.909%	65,680	-80.942%
2024-03-26	10.7500	10.7500	9.050000	9.280000	-2.419%	136,511	-80.388%
2024-03-25	14.2400	15.9100	9.250000	9.510000	-60.490%	266,650	-80.862%
2024-03-22	21.1400	25.7999	20.990000	24.070000	+11.178%	108,326	-92.439%
2024-03-21	19.6100	22.1300	19.610000	21.650000	+8.034%	34,223	-91.594%
2024-03-20	18.8800	21.3077	18.050000	20.040000	-3.095%	31,416	-90.918%
2024-03-19	17.5500	20.8550	14.620000	20.680000	+6.051%	130,876	-91.199%
2024-03-18	25.1200	27.5800	18.330000	19.500000	-32.292%	165,366	-90.667%
2024-03-15	30.0500	30.0500	25.030000	28.800000	-1.201%	102,730	-93.681%
2024-03-14	24.7800	30.0000	24.640000	29.150000	+12.375%	153,126	-93.756%
2024-03-13	31.7300	33.2800	24.000000	25.940000	-23.481%	248,298	-92.984%
2024-03-12	31.0800	34.8000	30.090300	33.900000	+3.606%	191,400	-94.631%
2024-03-11	28.5000	44.5600	27.600000	32.720000	+28.163%	774,438	-94.438%
2024-03-08	18.8000	25.5300	18.655000	25.530000	+34.368%	455,556	-92.871%
2024-03-07	17.2600	19.0000	16.554000	19.000000	+10.081%	547,166	-90.421%
2024-03-06	11.6600	21.2199	10.750000	17.260000	+107.205%	9,247,310	-89.455%
2024-03-05	9.0000	9.0133	7.790000	8.329900	-7.446%	42,613	-78.151%
2024-03-04	9.5500	9.5500	8.410000	9.000000	-1.961%	44,230	-79.778%
2024-03-01	9.6900	9.6900	9.000000	9.180000	-3.571%	11,941	-80.174%
2024-02-29	8.6000	9.5600	8.400000	9.520000	+12.000%	44,438	-80.882%
2024-02-28	8.6300	8.6400	8.100000	8.500000	+1.190%	68,557	-78.588%
2024-02-27	8.7400	8.8300	8.320000	8.400000	-2.098%	126,478	-78.333%
2024-02-26	8.0000	8.8500	8.000000	8.580000	+4.380%	108,862	-78.788%
2024-02-23	8.3400	8.4200	7.910000	8.220000	-3.294%	52,199	-77.859%
2024-02-22	7.9800	8.5000	7.800000	8.500000	+0.473%	81,227	-78.588%
2024-02-21	8.6600	9.2000	7.710000	8.460000	-6.931%	233,508	-78.487%
2024-02-20	10.6800	13.9000	7.600000	9.090000	+98.039%	12,436,449	-79.978%
2024-02-16	4.0100	4.5900	4.010000	4.590000	+2.455%	592,605	-60.349%
2024-02-15	4.0300	4.4800	4.030000	4.480000	+7.952%	4,748	-59.375%
2024-02-14	4.2448	4.3999	4.038500	4.150000	+0.973%	4,845	-56.145%
2024-02-13	4.3000	4.4700	4.110000	4.110000	-8.565%	2,038	-55.718%
2024-02-12	4.0600	4.5000	4.060000	4.495000	+6.517%	1,993	-59.511%
2024-02-09	4.5200	4.5200	4.200000	4.220000	+1.442%	2,740	-56.872%
2024-02-08	4.1800	4.3494	3.690000	4.160000	-7.122%	14,010	-56.250%
2024-02-07	4.1500	4.5527	4.100000	4.479000	+5.292%	6,443	-59.366%
2024-02-06	4.0819	4.9800	4.081900	4.253900	+2.257%	8,854	-57.216%
2024-02-05	4.1405	4.3300	4.140500	4.160000	-2.804%	3,640	-56.250%
2024-02-02	4.4400	4.8500	4.150000	4.280000	-3.822%	16,727	-57.477%
2024-02-01	4.2600	5.6899	4.230000	4.450100	+6.717%	190,016	-59.102%
2024-01-31	4.1700	4.4775	4.170000	4.170000	-4.596%	1,186	-56.355%
2024-01-30	4.0200	4.3828	4.020000	4.370900	+0.596%	4,923	-58.361%
2024-01-29	4.4400	4.4400	4.250000	4.345000	-1.205%	5,039	-58.113%
2024-01-26	4.4625	4.4625	4.398000	4.398000	-2.073%	1,004	-58.618%
2024-01-25	4.4100	4.5000	4.410000	4.491100	+5.673%	1,980	-59.475%
2024-01-24	4.0101	4.2600	4.010100	4.250000	+0.711%	2,389	-57.176%
2024-01-23	4.0200	4.3500	4.020000	4.220000	-0.319%	3,080	-56.872%
2024-01-22	4.5161	4.5161	3.810000	4.233500	-3.784%	13,969	-57.010%
2024-01-19	4.6400	4.8900	4.400000	4.400000	-5.579%	7,593	-58.636%
2024-01-18	4.6200	4.6600	4.212100	4.660000	-2.510%	21,362	-60.944%
2024-01-17	4.7083	4.8587	4.570000	4.780000	+1.057%	3,432	-61.925%
2024-01-16	4.6100	4.8000	4.400000	4.730000	-2.974%	3,742	-61.522%
2024-01-12	5.0300	5.1000	4.875000	4.875000	-3.082%	1,679	-62.667%
2024-01-11	4.7900	5.0400	4.500000	5.030000	+2.236%	7,592	-63.817%
2024-01-10	4.7600	4.9200	4.730100	4.920000	-1.004%	1,647	-63.008%
2024-01-09	4.6600	4.9900	4.410000	4.969900	+5.734%	8,558	-63.380%
2024-01-08	4.8900	4.8900	4.585000	4.700400	-3.921%	4,580	-61.280%
2024-01-05	4.8970	4.8970	4.700000	4.892200	+0.870%	3,210	-62.798%
2024-01-04	4.9000	5.1400	4.810000	4.850000	-5.642%	12,539	-62.474%
2024-01-03	5.1700	5.2326	4.900000	5.140000	-3.925%	10,553	-64.591%
2024-01-02	5.1000	5.7300	5.100000	5.350000	+2.958%	36,223	-65.981%
2023-12-29	5.3100	5.8400	5.100000	5.196300	+2.692%	39,585	-64.975%
2023-12-28	5.1000	5.1000	5.060100	5.060100	-0.587%	686	-64.032%
2023-12-27	4.9000	5.1200	4.810000	5.090000	+3.827%	4,603	-64.244%
2023-12-26	4.9101	4.9200	4.800000	4.902400	-0.825%	8,042	-62.875%
2023-12-22	5.0700	5.6200	4.750000	4.943200	-2.422%	13,149	-63.182%
2023-12-21	5.2500	5.2700	5.030000	5.065900	-3.507%	3,894	-64.074%
2023-12-20	5.6917	5.6917	5.250000	5.250000	-10.866%	5,827	-65.333%
2023-12-19	5.6000	5.8900	5.600000	5.890000	0.000%	2,219	-69.100%
2023-12-18	5.5000	5.9500	5.500000	5.890000	+7.091%	6,164	-69.100%
2023-12-15	5.4400	6.1000	5.440000	5.500000	-1.786%	4,030	-66.909%
2023-12-14	5.2600	5.6500	5.260000	5.600000	+1.818%	5,676	-67.500%
2023-12-13	5.7500	5.7500	5.350000	5.500000	-0.874%	6,549	-66.909%
2023-12-12	6.1499	6.1499	5.548500	5.548500	-9.927%	9,890	-67.198%
2023-12-11	6.0500	6.1600	6.050000	6.160000	-0.404%	3,043	-70.455%
2023-12-08	6.0601	6.1999	6.060100	6.185000	-0.240%	1,219	-70.574%
2023-12-07	6.0100	6.2100	6.010000	6.199900	+1.388%	3,200	-70.645%
2023-12-06	6.2300	6.2300	6.099800	6.115000	-0.569%	1,738	-70.237%
2023-12-05	6.2000	6.5150	6.050000	6.150000	-0.805%	7,943	-70.407%
2023-12-04	5.9800	6.1999	5.820100	6.199900	+3.851%	5,674	-70.645%
2023-12-01	5.7210	5.9700	5.721000	5.970000	+2.051%	5,766	-69.514%
2023-11-30	5.6200	6.1732	5.614000	5.850000	+3.540%	13,243	-68.889%
2023-11-29	5.6000	5.6500	5.400000	5.650000	+4.244%	2,319	-67.788%
2023-11-28	5.6499	5.6499	5.400000	5.420000	-4.071%	2,945	-66.421%
2023-11-27	5.7400	5.9500	5.650000	5.650000	+0.893%	5,541	-67.788%
2023-11-24	5.8000	5.8000	5.438500	5.600000	+1.266%	906	-67.500%
2023-11-22	5.4100	5.8100	5.410000	5.530000	-1.426%	2,572	-67.089%
2023-11-21	5.3765	5.9499	5.300000	5.610000	-0.883%	6,377	-67.558%
2023-11-20	6.2500	6.2500	5.660000	5.660000	-5.667%	6,088	-67.845%
2023-11-17	5.7500	6.0000	5.750000	6.000000	+7.143%	5,170	-69.667%
2023-11-16	5.8000	5.8100	5.520000	5.600000	-5.405%	2,916	-67.500%
2023-11-15	5.6600	5.9900	5.490000	5.920000	+6.093%	13,495	-69.257%
2023-11-14	5.0600	5.6100	5.060000	5.580000	+10.277%	13,834	-67.384%
2023-11-13	5.7300	5.9000	5.060000	5.060000	-11.538%	23,800	-64.032%
2023-11-10	5.5500	5.7281	5.100000	5.720000	+2.143%	5,434	-68.182%
2023-11-08	5.7600	5.9536	5.600000	5.600000	-3.114%	4,250	-67.500%
2023-11-07	5.7200	5.9700	5.671000	5.780000	-2.034%	3,000	-68.512%
2023-11-06	6.0400	6.1850	5.900000	5.900000	-1.338%	4,735	-69.153%
2023-11-03	6.1500	6.2300	5.980000	5.980000	+1.356%	3,231	-69.565%
2023-11-02	5.8700	5.9620	5.850000	5.900000	-2.961%	1,934	-69.153%
2023-11-01	5.7500	6.0800	5.699300	6.080000	+4.467%	3,891	-70.066%
2023-10-31	5.7849	6.0200	5.784900	5.820000	-1.689%	3,217	-68.729%
2023-10-30	5.9200	6.0600	5.830000	5.920000	-3.896%	7,004	-69.257%
2023-10-27	5.7601	6.2199	5.760100	6.160000	+0.984%	2,298	-70.455%
2023-10-26	6.0000	6.3200	5.521200	6.100000	+0.993%	18,995	-70.164%
2023-10-25	6.1300	6.1943	6.029600	6.040000	+0.499%	7,295	-69.868%
2023-10-24	6.5000	6.5000	6.010000	6.010000	-9.146%	5,914	-69.717%
2023-10-23	6.8100	6.9437	6.550000	6.615000	-5.229%	10,079	-72.487%
2023-10-20	7.1900	7.3300	6.870000	6.980000	-5.676%	10,360	-73.926%
2023-10-19	7.2000	7.9000	6.920000	7.400000	+10.778%	55,306	-75.405%
2023-10-18	6.9059	6.9059	6.605000	6.680000	-1.765%	3,439	-72.754%
2023-10-17	6.6701	7.0400	6.670100	6.800000	-1.876%	5,524	-73.235%
2023-10-16	6.9000	7.1100	6.650000	6.930000	-0.574%	30,777	-73.737%
2023-10-13	6.4600	7.2600	6.460000	6.970000	+6.738%	77,519	-73.888%
2023-10-12	6.7500	7.4500	6.380100	6.530000	-3.116%	46,994	-72.129%
2023-10-11	6.7500	6.9950	6.600000	6.740000	-0.296%	3,432	-72.997%
2023-10-10	6.8400	7.4000	6.550000	6.760000	-3.013%	70,770	-73.077%
2023-10-09	6.8200	7.4500	6.560000	6.970000	+4.812%	37,942	-73.888%
2023-10-06	6.4200	6.8800	6.420000	6.650000	+1.064%	9,104	-72.632%
2023-10-05	6.4600	6.6100	6.302000	6.580000	-1.201%	5,115	-72.340%
2023-10-04	6.2700	6.6600	6.001900	6.660000	+4.063%	8,544	-72.673%
2023-10-03	6.3200	6.4800	6.089900	6.400000	+1.266%	12,159	-71.563%
2023-10-02	7.0900	7.0900	6.320000	6.320000	-10.100%	23,562	-71.203%
2023-09-29	7.2500	7.2500	6.756700	7.030000	-0.142%	10,786	-74.111%
2023-09-28	6.5100	7.3400	6.510000	7.040000	+6.344%	37,001	-74.148%
2023-09-27	6.6300	6.9400	6.610800	6.620000	-2.504%	16,049	-72.508%
2023-09-26	7.0100	7.1699	6.630000	6.790000	-3.414%	17,573	-73.196%
2023-09-25	6.9000	7.4700	6.800000	7.030000	+4.458%	39,369	-74.111%
2023-09-22	7.0100	7.1800	6.460000	6.730000	-6.657%	45,191	-72.957%
2023-09-21	7.2500	7.7447	7.170000	7.210000	-0.552%	41,424	-74.757%
2023-09-20	7.5000	7.7200	7.080000	7.250000	-3.075%	30,846	-74.897%
2023-09-19	7.5900	7.8100	7.200100	7.480000	+1.081%	52,446	-75.668%
2023-09-18	7.6300	7.9700	7.230000	7.400000	-7.152%	77,800	-75.405%
2023-09-15	8.0500	8.2700	7.690000	7.970000	-3.511%	34,196	-77.164%
2023-09-14	8.9300	9.0000	8.260000	8.260000	-9.529%	38,533	-77.966%
2023-09-13	9.7000	9.7000	8.800000	9.130000	-5.779%	29,292	-80.066%
2023-09-12	10.4300	10.5500	9.260000	9.690000	-8.239%	67,143	-81.218%
2023-09-11	11.3500	11.5350	10.420000	10.560000	-11.558%	38,419	-82.765%
2023-09-08	10.9100	12.2000	10.910000	11.940000	+6.798%	69,910	-84.757%
2023-09-07	10.6400	12.1975	10.640000	11.180000	+0.903%	143,654	-83.721%
2023-09-06	10.6200	11.7114	10.420000	11.080000	+2.120%	171,701	-83.574%
2023-09-05	10.3200	11.2999	10.200000	10.850000	-6.627%	283,105	-83.226%
2023-09-01	13.5000	14.3700	10.060000	11.620000	+52.094%	13,213,856	-84.337%
2023-08-31	6.5900	7.8400	6.510000	7.640000	+18.266%	138,262	-76.178%
2023-08-30	6.6400	6.9400	6.460000	6.460000	-4.154%	15,385	-71.827%
2023-08-29	6.4700	6.9900	6.300000	6.740000	+2.135%	25,013	-72.997%
2023-08-28	6.6300	6.8400	6.490000	6.599100	-4.775%	11,968	-72.420%
2023-08-25	6.8300	7.0431	6.740000	6.930000	-1.000%	12,415	-73.737%
2023-08-24	6.8100	7.0410	6.600000	7.000000	0.000%	25,429	-74.000%
2023-08-23	6.7500	7.4250	6.610000	7.000000	+1.302%	39,244	-74.000%
2023-08-22	7.6000	9.8600	6.820000	6.910000	-7.744%	308,259	-73.661%
2023-08-21	7.0100	7.7500	6.650000	7.490000	+3.596%	56,516	-75.701%
2023-08-18	7.3010	7.4200	6.945000	7.230000	+2.119%	45,829	-74.827%
2023-08-17	7.2700	7.8000	7.080000	7.080000	-4.065%	66,567	-74.294%
2023-08-16	7.7700	8.1675	7.190000	7.380000	-5.019%	33,061	-75.339%
2023-08-15	7.7100	8.3600	7.610000	7.770000	+5.571%	52,616	-76.577%
2023-08-14	8.2000	8.2000	7.360000	7.360000	-9.804%	12,254	-75.272%
2023-08-11	8.8320	8.8320	8.150000	8.160000	-9.333%	27,703	-77.696%
2023-08-10	9.1100	9.4799	8.610000	9.000000	+2.623%	69,334	-79.778%
2023-08-09	9.2150	9.4300	8.700000	8.770000	+0.229%	64,202	-79.247%
2023-08-08	9.2700	9.4400	8.285500	8.750000	-7.309%	43,538	-79.200%
2023-08-07	9.2500	10.5000	9.020000	9.440000	-5.506%	84,346	-80.720%
2023-08-04	8.2700	10.3200	8.270000	9.990000	+16.163%	173,389	-81.782%
2023-08-03	10.1900	10.5000	8.311600	8.600000	-19.551%	271,886	-78.837%
2023-08-02	10.9100	13.4400	9.320000	10.690000	+59.314%	8,878,335	-82.975%
2023-08-01	7.4200	7.4400	6.235000	6.710000	-9.569%	51,183	-72.876%
2023-07-31	7.3100	7.8252	7.300000	7.420000	+0.952%	14,604	-75.472%
2023-07-28	7.5500	7.6830	7.350000	7.350000	-2.520%	13,959	-75.238%
2023-07-27	7.7700	7.7800	7.420000	7.540000	+3.146%	6,075	-75.862%
2023-07-26	7.7100	7.7844	7.280000	7.310000	-9.642%	35,301	-75.103%
2023-07-25	8.0100	8.2699	7.920000	8.090000	-0.858%	7,477	-77.503%
2023-07-24	8.4300	8.7500	7.680100	8.160000	-7.167%	16,694	-77.696%
2023-07-21	9.4100	9.5800	8.790000	8.790000	-6.984%	70,249	-79.295%
2023-07-20	9.4600	9.7500	9.210000	9.450000	-1.563%	35,919	-80.741%
2023-07-19	9.3000	10.2977	9.230000	9.600000	+1.695%	55,089	-81.042%
2023-07-18	9.3800	9.7600	9.230000	9.440000	-2.378%	62,927	-80.720%
2023-07-17	10.0700	10.5200	9.370000	9.670000	-7.553%	117,622	-81.179%
2023-07-14	10.6600	11.0214	10.190000	10.460000	-3.772%	98,097	-82.600%
2023-07-13	11.8600	11.9900	10.600000	10.870000	-10.239%	43,106	-83.257%
2023-07-12	12.5800	13.2000	11.900000	12.110000	-4.833%	101,958	-84.971%
2023-07-11	12.7600	12.9400	12.110000	12.725000	-1.280%	124,601	-85.697%
2023-07-10	12.8900	13.3000	12.780500	12.890000	-2.274%	47,349	-85.881%
2023-07-07	12.9500	13.4800	12.610000	13.190000	+2.966%	89,561	-86.202%
2023-07-06	14.1000	14.1000	12.530000	12.810000	-8.304%	123,554	-85.792%
2023-07-05	14.1400	14.3300	13.260000	13.970000	-1.272%	102,399	-86.972%
2023-07-03	13.0300	14.4000	12.920000	14.150000	+8.429%	131,614	-87.138%
2023-06-30	13.5500	14.4299	12.410000	13.050000	+1.636%	301,355	-86.054%
2023-06-29	11.0800	14.8999	11.000000	12.840000	+19.442%	791,061	-85.826%
2023-06-28	13.9500	14.7000	10.560000	10.750000	-27.561%	616,476	-83.070%
2023-06-27	13.5500	17.5000	13.500000	14.840000	-9.291%	2,221,676	-87.736%
2023-06-26	18.4000	19.7001	14.200000	16.360000	+93.839%	14,937,985	-88.875%
2023-06-23	7.4200	9.2500	7.200000	8.440000	+15.616%	3,063,649	-78.436%
2023-06-22	5.8900	11.5399	5.860000	7.300000	+32.498%	7,290,661	-75.068%
2023-06-21	4.5825	6.3660	3.975000	5.509500	+16.640%	152,503	-66.966%
2023-06-20	4.7865	4.9215	4.500000	4.723500	-1.316%	14,718	-61.469%
2023-06-16	4.9350	4.9350	4.656000	4.786500	-2.980%	6,753	-61.976%
2023-06-15	4.5345	5.2185	4.534500	4.933500	+8.013%	15,345	-63.109%
2023-06-14	4.5000	4.9470	4.425000	4.567500	-1.742%	14,935	-60.153%
2023-06-13	4.6485	5.0970	4.500000	4.648500	0.000%	15,906	-60.848%
2023-06-12	4.5465	4.6635	4.200000	4.648500	+1.308%	25,042	-60.848%
2023-06-09	4.5000	4.6185	4.500000	4.588500	+0.131%	2,978	-60.336%
2023-06-08	4.6515	4.7850	4.365000	4.582500	-2.271%	4,468	-60.284%
2023-06-07	4.5000	4.8000	4.212000	4.689000	+4.200%	18,522	-61.186%
2023-06-06	4.2000	4.6350	4.125000	4.500000	+2.389%	14,947	-59.556%
2023-06-05	4.3500	4.7134	4.275000	4.395000	-9.929%	18,939	-58.589%
2023-06-02	5.3085	5.4758	4.681500	4.879500	-16.483%	32,734	-62.701%
2023-06-01	4.5675	8.0985	4.567500	5.842500	+39.107%	1,151,123	-68.849%
2023-05-31	4.2000	4.3215	4.200000	4.200000	+0.611%	1,131	-56.667%
2023-05-30	4.1700	4.2555	4.104000	4.174500	+1.755%	1,680	-56.402%
2023-05-26	4.2750	4.4235	4.102500	4.102500	-4.035%	1,786	-55.637%
2023-05-25	4.5435	4.8000	4.275000	4.275000	-5.878%	1,953	-57.427%

.dark-mode .cJ2WZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cJ2WZ9{ color: #333333; background-color: white; border: 2px solid #333333; }MEDSDataMeds AI, Inc. Common Stockstock NASDAQ

MEDS
DataMeds AI, Inc. Common Stock
stock NASDAQ