UK markets close in 4 hours 32 minutes

KORU Medical Systems, Inc. (KRMD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1300+0.0500 (+2.40%)
At close: 04:00PM EDT
2.1300 0.00 (0.00%)
After hours: 04:18PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20242.08002.17002.06002.13002.130072,500
19 Apr 20242.05002.17002.05002.08002.080059,100
18 Apr 20242.13002.15002.05002.06002.060061,300
17 Apr 20242.10002.19002.07002.12002.1200139,600
16 Apr 20242.05002.18002.05002.15002.150097,900
15 Apr 20242.08002.17002.05002.08002.0800107,300
12 Apr 20242.20002.24002.08002.08002.080061,100
11 Apr 20242.14002.29002.07202.23002.230094,200
10 Apr 20242.27002.40002.12002.14002.140062,400
09 Apr 20242.49002.55002.28002.32002.320066,100
08 Apr 20242.49002.50502.45002.46502.465053,800
05 Apr 20242.52002.70602.40502.49002.490058,600
04 Apr 20242.39002.55002.39002.49002.490069,200
03 Apr 20242.36002.49002.36002.43002.4300159,100
02 Apr 20242.36002.40002.34002.37002.3700148,200
01 Apr 20242.35002.41002.32002.40002.4000357,700
28 Mar 20242.25002.49002.25002.36002.3600239,500
27 Mar 20242.18002.28002.13002.27502.2750411,800
26 Mar 20242.23002.33002.12802.15002.1500105,500
25 Mar 20242.13002.27002.11002.20002.2000142,800
22 Mar 20242.15002.23002.10002.10002.100071,700
21 Mar 20242.30002.35002.13402.15002.150086,200
20 Mar 20242.08002.33002.06002.30002.3000108,600
19 Mar 20242.10002.12002.05002.06002.0600113,400
18 Mar 20242.20002.29002.04002.08002.0800207,600
15 Mar 20242.15002.35002.15002.20002.2000324,700
14 Mar 20242.20002.28002.12002.19002.1900278,900
13 Mar 20242.12002.14002.06002.12002.120058,500
12 Mar 20242.11002.13002.05002.10002.100052,800
11 Mar 20242.19002.21002.06002.10002.100042,300
08 Mar 20242.21002.22002.11602.21002.210036,200
07 Mar 20242.18002.20702.09002.17002.170039,500
06 Mar 20242.11002.18002.08502.15002.150067,000
05 Mar 20242.10002.14302.04002.04002.040043,400
04 Mar 20242.14002.14502.05002.10002.100037,700
01 Mar 20242.15002.17002.11002.11002.110063,400
29 Feb 20242.18002.20002.12002.12002.120059,100
28 Feb 20242.10002.22002.10002.14002.140036,200
27 Feb 20242.05002.13002.03002.11002.110063,900
26 Feb 20242.04002.12002.01002.05002.050046,800
23 Feb 20242.04002.11002.04002.10002.1000118,900
22 Feb 20242.08002.10002.03002.08002.080095,400
21 Feb 20242.10102.14002.07002.07002.070034,200
20 Feb 20242.15002.20002.04002.11002.1100180,400
16 Feb 20242.21002.29002.15002.15002.150053,700
15 Feb 20242.27002.27002.19002.21002.2100110,100
14 Feb 20242.17002.28002.17002.27002.270048,100
13 Feb 20242.10002.25002.10002.15002.1500106,200
12 Feb 20242.14002.19002.09002.16002.160083,200
09 Feb 20242.12002.17002.10002.12002.120057,700
08 Feb 20242.06002.13002.05002.11002.110066,500
07 Feb 20242.16002.16002.05002.05002.050044,600
06 Feb 20242.14002.18002.13002.13502.135033,600
05 Feb 20242.13002.17002.13002.15002.150053,300
02 Feb 20242.08002.17002.08002.14002.140040,200
01 Feb 20242.00002.17001.97802.11002.1100135,300
31 Jan 20242.10002.13002.08002.08002.080053,000
30 Jan 20242.10002.14002.07002.10002.1000106,900
29 Jan 20242.09002.15502.07002.12002.120047,600
26 Jan 20242.14002.14002.06002.11002.110039,200
25 Jan 20242.15002.15002.08002.12002.120041,600
24 Jan 20242.12002.14002.06002.11002.110068,600
23 Jan 20242.15002.16002.06002.10002.100098,800
22 Jan 20242.08002.15002.07002.12002.120053,600
19 Jan 20242.09002.09002.05002.07002.070043,400
18 Jan 20242.10002.10002.07002.07002.070046,800
17 Jan 20242.10002.12002.06102.10002.100048,500
16 Jan 20242.12002.14002.11002.12002.120060,400
12 Jan 20242.19002.20002.15002.15002.150039,800
11 Jan 20242.22202.22202.13002.15002.1500165,800
10 Jan 20242.20002.21002.17702.21002.210068,200
09 Jan 20242.21002.25002.20502.22002.220079,500
08 Jan 20242.23002.24002.17002.23002.230053,000
05 Jan 20242.16002.24702.14002.21002.2100177,800
04 Jan 20242.26002.26002.15002.15002.150082,400
03 Jan 20242.40002.44602.21002.23002.2300231,600
02 Jan 20242.45002.45002.32002.38002.380090,100
29 Dec 20232.29002.46002.28002.45502.4550126,000
28 Dec 20232.45002.45002.20002.31002.3100217,600
27 Dec 20232.52002.52002.35202.45002.450051,400
26 Dec 20232.40002.45002.33002.43002.430045,200
22 Dec 20232.41002.41002.30002.38002.380051,800
21 Dec 20232.35002.42002.30002.40002.400056,100
20 Dec 20232.43002.49002.30002.31002.310087,700
19 Dec 20232.22002.43002.22002.40002.400074,400
18 Dec 20232.46002.46002.17002.28002.280089,100
15 Dec 20232.54002.54002.21002.36002.3600246,600
14 Dec 20232.42002.56002.35002.40002.400078,500
13 Dec 20232.32002.43002.16002.40002.4000166,500
12 Dec 20232.22002.35002.22002.32002.320023,500
11 Dec 20232.39002.39002.23002.30002.300057,500
08 Dec 20232.38902.47002.31002.38502.385034,200
07 Dec 20232.29002.38002.27002.36002.360038,100
06 Dec 20232.32002.32002.26002.28002.280023,100
05 Dec 20232.36002.39002.27002.31002.310048,800
04 Dec 20232.29002.41002.22002.37002.370031,300
01 Dec 20232.26002.33002.18002.29002.290056,800
30 Nov 20232.29002.33002.11002.26002.260062,200
29 Nov 20232.25002.33402.21002.29502.295047,200
28 Nov 20232.30002.33502.25002.26002.260029,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...