Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,135.61 +549.30 (+0.97%) CMC Crypto 200
1,188.19 -20.50 (-1.70%)
Mobile-health Network Solutions (MNDR)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.5900 | 1.5900 | 1.4300 | 1.5200 | 1.5200 | 264,200 |
| 03 Jul 2024 | 1.4490 | 1.5500 | 1.4200 | 1.5200 | 1.5200 | 217,100 |
| 02 Jul 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4500 | 1.4500 | 185,000 |
| 01 Jul 2024 | 1.4700 | 1.4700 | 1.3700 | 1.4400 | 1.4400 | 236,900 |
| 28 Jun 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4100 | 1.4100 | 159,000 |
| 27 Jun 2024 | 1.4200 | 1.4700 | 1.3950 | 1.4100 | 1.4100 | 230,500 |
| 26 Jun 2024 | 1.4300 | 1.4300 | 1.3200 | 1.3900 | 1.3900 | 286,900 |
| 25 Jun 2024 | 1.3200 | 1.4500 | 1.3200 | 1.4000 | 1.4000 | 201,300 |
| 24 Jun 2024 | 1.3800 | 1.4700 | 1.3800 | 1.4100 | 1.4100 | 258,900 |
| 21 Jun 2024 | 1.4000 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 344,700 |
| 20 Jun 2024 | 1.4000 | 1.4600 | 1.3100 | 1.3800 | 1.3800 | 2,553,100 |
| 18 Jun 2024 | 1.4600 | 1.5300 | 1.4600 | 1.4600 | 1.4600 | 135,200 |
| 17 Jun 2024 | 1.5600 | 1.6200 | 1.4200 | 1.4600 | 1.4600 | 234,300 |
| 14 Jun 2024 | 1.6200 | 1.6300 | 1.5510 | 1.5800 | 1.5800 | 133,100 |
| 13 Jun 2024 | 1.6700 | 1.6700 | 1.5300 | 1.6200 | 1.6200 | 210,000 |
| 12 Jun 2024 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | 1.6500 | 235,800 |
| 11 Jun 2024 | 1.6100 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 176,500 |
| 10 Jun 2024 | 1.6400 | 1.7300 | 1.5800 | 1.6600 | 1.6600 | 344,300 |
| 07 Jun 2024 | 1.7400 | 1.8350 | 1.5500 | 1.6100 | 1.6100 | 557,600 |
| 06 Jun 2024 | 1.6400 | 2.1700 | 1.6100 | 1.8500 | 1.8500 | 3,642,600 |
| 05 Jun 2024 | 1.3100 | 2.0400 | 1.2600 | 1.9100 | 1.9100 | 6,372,700 |
| 04 Jun 2024 | 1.3100 | 1.3500 | 1.2550 | 1.3000 | 1.3000 | 573,000 |
| 03 Jun 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3300 | 1.3300 | 646,100 |
| 31 May 2024 | 1.5500 | 1.6000 | 1.3700 | 1.4200 | 1.4200 | 776,800 |
| 30 May 2024 | 1.6900 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 685,000 |
| 29 May 2024 | 1.8600 | 1.8600 | 1.7000 | 1.7100 | 1.7100 | 468,500 |
| 28 May 2024 | 1.7800 | 1.8690 | 1.7700 | 1.8100 | 1.8100 | 358,700 |
| 24 May 2024 | 1.7900 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 297,400 |
| 23 May 2024 | 1.8200 | 1.9100 | 1.7400 | 1.8300 | 1.8300 | 776,600 |
| 22 May 2024 | 1.7500 | 1.8400 | 1.6400 | 1.8100 | 1.8100 | 1,419,500 |
| 21 May 2024 | 2.0100 | 2.7100 | 1.7700 | 1.8000 | 1.8000 | 9,301,500 |
| 20 May 2024 | 1.9900 | 1.9900 | 1.8200 | 1.9300 | 1.9300 | 1,333,600 |
| 17 May 2024 | 2.1000 | 2.1100 | 1.9200 | 2.0200 | 2.0200 | 1,282,100 |
| 16 May 2024 | 2.3300 | 2.3300 | 2.0800 | 2.1200 | 2.1200 | 934,700 |
| 15 May 2024 | 2.2500 | 2.4800 | 2.1490 | 2.2700 | 2.2700 | 1,467,400 |
| 14 May 2024 | 2.3300 | 2.3900 | 2.2000 | 2.2900 | 2.2900 | 1,218,400 |
| 13 May 2024 | 2.3600 | 2.4500 | 2.3000 | 2.4200 | 2.4200 | 948,400 |
| 10 May 2024 | 2.5600 | 2.5800 | 2.3100 | 2.4700 | 2.4700 | 2,228,000 |
| 09 May 2024 | 2.4200 | 2.4200 | 2.2100 | 2.2900 | 2.2900 | 1,411,700 |
| 08 May 2024 | 2.6700 | 2.6900 | 2.4600 | 2.4800 | 2.4800 | 1,937,100 |
| 07 May 2024 | 2.5800 | 3.1800 | 2.3100 | 2.7700 | 2.7700 | 9,130,800 |
| 06 May 2024 | 3.2000 | 3.4600 | 2.4500 | 2.5600 | 2.5600 | 10,056,900 |
| 03 May 2024 | 23.2600 | 23.6000 | 2.9200 | 3.3900 | 3.3900 | 18,763,700 |
| 02 May 2024 | 21.0000 | 25.9900 | 20.2000 | 22.0700 | 22.0700 | 5,035,200 |
| 01 May 2024 | 23.9800 | 24.3000 | 7.8800 | 21.4300 | 21.4300 | 2,489,000 |
| 30 Apr 2024 | 24.0000 | 26.0000 | 21.5400 | 24.6500 | 24.6500 | 4,138,300 |
| 29 Apr 2024 | 23.3000 | 24.5000 | 23.0000 | 24.3000 | 24.3000 | 603,900 |
| 26 Apr 2024 | 23.2500 | 24.3700 | 22.9000 | 23.9900 | 23.9900 | 1,035,000 |
| 25 Apr 2024 | 24.7100 | 25.0400 | 22.0000 | 23.7800 | 23.7800 | 1,475,500 |
| 24 Apr 2024 | 23.1300 | 27.4600 | 22.7800 | 23.8800 | 23.8800 | 6,116,400 |
| 23 Apr 2024 | 24.0000 | 24.4000 | 23.0000 | 23.0000 | 23.0000 | 3,192,000 |
| 22 Apr 2024 | 24.5100 | 26.6400 | 22.3000 | 23.8500 | 23.8500 | 2,995,000 |
| 19 Apr 2024 | 22.3000 | 29.5000 | 22.3000 | 27.2700 | 27.2700 | 9,348,800 |
| 18 Apr 2024 | 18.1000 | 21.7400 | 17.9700 | 20.3700 | 20.3700 | 5,047,000 |
| 17 Apr 2024 | 17.4300 | 19.7000 | 17.4300 | 18.1000 | 18.1000 | 2,643,000 |
| 16 Apr 2024 | 18.7400 | 19.1000 | 16.0100 | 18.0000 | 18.0000 | 4,435,300 |
| 15 Apr 2024 | 14.5300 | 21.5000 | 14.5300 | 16.6500 | 16.6500 | 10,920,700 |
| 12 Apr 2024 | 11.5700 | 16.0000 | 10.1700 | 15.0000 | 15.0000 | 10,601,900 |
| 11 Apr 2024 | 6.9500 | 12.2900 | 6.7110 | 10.2000 | 10.2000 | 10,480,800 |
| 10 Apr 2024 | 4.7900 | 8.7900 | 4.7900 | 6.7000 | 6.7000 | 5,766,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.