Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mangoceuticals, Inc. - Common Stock (NQ: MGRX )

2.650 +0.150 (+6.00%)
Streaming Delayed Price Updated: 4:00 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 2.430 2.710 2.420 2.650 124,947 +0.15(+6.00%)
Nov 21, 2024 2.420 2.590 2.380 2.500 131,418 +0.03(+1.21%)
Nov 20, 2024 2.350 2.470 2.310 2.470 77,446 +0.14(+5.80%)
Nov 19, 2024 2.330 2.380 2.310 2.335 30,352 +0.00(+0.20%)
Nov 18, 2024 2.350 2.400 2.270 2.330 40,768 +0.02(+0.87%)
Nov 15, 2024 2.420 2.420 2.270 2.310 70,882 -0.08(-3.35%)
Nov 14, 2024 2.380 2.470 2.360 2.390 39,369 -0.04(-1.65%)
Nov 13, 2024 2.430 2.510 2.400 2.430 57,458 -0.01(-0.41%)
Nov 12, 2024 2.490 2.490 2.360 2.440 119,976 -0.03(-1.21%)
Nov 11, 2024 2.390 2.540 2.350 2.470 142,515 +0.15(+6.47%)
Nov 08, 2024 2.280 2.361 2.260 2.320 58,962 -0.05(-2.11%)
Nov 07, 2024 2.400 2.453 2.340 2.370 37,791 -0.02(-0.84%)
Nov 06, 2024 2.450 2.480 2.360 2.390 69,797 -0.09(-3.63%)
Nov 05, 2024 2.430 2.600 2.260 2.480 88,827 +0.11(+4.64%)
Nov 04, 2024 2.250 2.370 2.200 2.370 61,021 +0.11(+4.87%)
Nov 01, 2024 2.360 2.380 2.100 2.260 67,587 -0.11(-4.64%)
Oct 31, 2024 2.590 2.590 2.310 2.370 197,751 -0.10(-4.05%)
Oct 30, 2024 2.420 2.510 2.380 2.470 68,925 +0.04(+1.65%)
Oct 29, 2024 2.360 2.460 2.350 2.430 89,948 +0.04(+1.67%)
Oct 28, 2024 2.420 2.440 2.330 2.390 84,105 -0.03(-1.24%)
Oct 25, 2024 2.470 2.650 2.380 2.420 444,043 -0.04(-1.63%)
Oct 24, 2024 2.320 2.531 2.290 2.460 375,301 +0.09(+3.80%)
Oct 23, 2024 2.410 2.490 2.320 2.370 184,208 -0.14(-5.58%)
Oct 22, 2024 2.350 2.530 2.337 2.510 301,717 +0.08(+3.29%)
Oct 21, 2024 2.450 2.450 2.200 2.430 884,210 -0.11(-4.33%)
Oct 18, 2024 2.800 2.830 2.400 2.540 3,169,437 -0.11(-4.15%)
Oct 17, 2024 2.430 2.700 2.400 2.650 377,298 +0.18(+7.29%)
Oct 16, 2024 2.530 2.800 2.390 2.470 215,211 -0.18(-6.76%)
Oct 15, 2024 2.700 2.829 2.625 2.649 130,748 -0.11(-4.02%)
Oct 14, 2024 3.000 3.000 2.611 2.760 180,233 -0.33(-10.68%)
Oct 11, 2024 3.105 3.518 3.002 3.090 72,545 -0.15(-4.50%)
Oct 10, 2024 3.134 3.363 3.131 3.236 46,545 +0.01(+0.33%)
Oct 09, 2024 3.015 3.450 2.835 3.225 130,694 +0.21(+6.97%)
Oct 08, 2024 3.265 3.265 2.933 3.015 71,925 -0.25(-7.67%)
Oct 07, 2024 3.285 3.285 2.865 3.265 115,969 -0.02(-0.64%)
Oct 04, 2024 3.712 3.748 3.150 3.287 157,884 -0.37(-10.20%)
Oct 03, 2024 4.065 4.665 3.640 3.660 316,350 -0.46(-11.27%)
Oct 02, 2024 4.290 4.350 3.454 4.125 553,291 -0.35(-7.84%)
Oct 01, 2024 6.207 7.659 4.207 4.476 13,501,444 +0.94(+26.44%)
Sep 30, 2024 3.735 3.933 3.466 3.540 18,131 -0.06(-1.63%)
Sep 27, 2024 3.528 3.824 3.453 3.599 8,680 +0.07(+2.00%)
Sep 26, 2024 3.375 3.592 3.330 3.528 5,036 +0.11(+3.16%)
Sep 25, 2024 3.450 3.576 3.339 3.420 10,072 -0.10(-2.98%)
Sep 24, 2024 3.615 3.774 3.327 3.525 13,874 -0.09(-2.49%)
Sep 23, 2024 3.750 3.750 3.603 3.615 6,101 -0.13(-3.60%)
Sep 20, 2024 3.717 3.900 3.602 3.750 21,540 -0.07(-1.81%)
Sep 19, 2024 3.855 3.885 3.602 3.819 15,899 +0.22(+6.04%)
Sep 18, 2024 3.300 3.862 3.300 3.602 13,347 -0.10(-2.83%)
Sep 17, 2024 3.905 3.945 3.676 3.707 9,729 -0.19(-5.00%)
Sep 16, 2024 3.885 4.047 3.862 3.901 10,897 -0.15(-3.67%)
Sep 13, 2024 3.990 4.143 3.977 4.050 12,099 +0.11(+2.78%)
Sep 12, 2024 3.979 4.200 3.920 3.941 7,450 -0.23(-5.50%)
Sep 11, 2024 4.041 4.200 3.900 4.170 6,224 +0.12(+2.92%)
Sep 10, 2024 4.050 4.133 3.925 4.051 14,661 -0.14(-3.29%)
Sep 09, 2024 4.050 4.194 3.915 4.189 10,993 +0.16(+3.94%)
Sep 06, 2024 4.185 4.332 3.765 4.030 25,442 -0.03(-0.63%)
Sep 05, 2024 4.125 4.303 3.900 4.056 14,130 -0.13(-3.01%)
Sep 04, 2024 3.945 4.333 3.938 4.182 17,284 +0.13(+3.30%)
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.