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 )

3.600 +0.170 (+4.96%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 4.930 4.930 4.450 4.560 73,607 -0.37(-7.51%)
Aug 30, 2024 4.600 4.955 4.600 4.930 54,372 +0.25(+5.34%)
Aug 29, 2024 4.910 4.910 4.650 4.680 55,240 -0.26(-5.26%)
Aug 28, 2024 4.700 4.970 4.595 4.940 65,004 +0.28(+6.01%)
Aug 27, 2024 4.710 4.800 4.600 4.660 51,128 -0.01(-0.21%)
Aug 26, 2024 4.610 4.760 4.455 4.670 60,242 +0.14(+3.09%)
Aug 23, 2024 4.600 4.690 4.440 4.530 50,672 -0.06(-1.31%)
Aug 22, 2024 4.720 4.720 4.350 4.590 50,290 -0.13(-2.75%)
Aug 21, 2024 4.450 4.720 4.370 4.720 51,496 +0.29(+6.55%)
Aug 20, 2024 4.540 4.600 4.300 4.430 59,285 -0.08(-1.75%)
Aug 19, 2024 4.650 4.800 4.500 4.509 50,397 -0.10(-2.19%)
Aug 16, 2024 4.540 4.631 4.470 4.610 67,986 +0.10(+2.22%)
Aug 15, 2024 4.460 4.585 4.435 4.510 56,320 +0.12(+2.73%)
Aug 14, 2024 4.360 4.650 4.360 4.390 88,472 +0.03(+0.69%)
Aug 13, 2024 4.350 4.480 4.300 4.360 20,769 -0.05(-1.13%)
Aug 12, 2024 4.450 4.500 4.210 4.410 72,409 -0.05(-1.12%)
Aug 09, 2024 4.090 4.480 4.090 4.460 119,402 +0.41(+10.12%)
Aug 08, 2024 3.850 4.050 3.790 4.050 60,084 +0.20(+5.19%)
Aug 07, 2024 3.900 3.987 3.800 3.850 51,227 +0.00(+0.00%)
Aug 06, 2024 3.780 3.874 3.710 3.850 50,705 +0.14(+3.77%)
Aug 05, 2024 3.610 3.800 3.610 3.710 52,565 -0.18(-4.63%)
Aug 02, 2024 3.660 3.890 3.660 3.890 53,937 +0.19(+5.14%)
Aug 01, 2024 3.650 3.944 3.560 3.700 54,732 +0.08(+2.21%)
Jul 31, 2024 3.510 3.740 3.500 3.620 52,179 +0.12(+3.43%)
Jul 30, 2024 3.640 3.680 3.500 3.500 88,444 -0.09(-2.51%)
Jul 29, 2024 3.520 3.800 3.500 3.590 51,568 +0.01(+0.28%)
Jul 26, 2024 3.910 3.910 3.510 3.580 61,763 -0.29(-7.49%)
Jul 25, 2024 3.900 3.920 3.740 3.870 51,654 -0.06(-1.53%)
Jul 24, 2024 3.870 3.965 3.870 3.930 51,363 -0.02(-0.51%)
Jul 23, 2024 3.910 3.980 3.820 3.950 57,670 -0.04(-1.00%)
Jul 22, 2024 4.000 4.030 3.890 3.990 53,432 -0.01(-0.25%)
Jul 19, 2024 3.940 4.000 3.800 4.000 54,364 +0.07(+1.78%)
Jul 18, 2024 3.790 3.930 3.780 3.930 53,212 +0.08(+2.08%)
Jul 17, 2024 4.040 4.040 3.750 3.850 53,918 +0.00(+0.00%)
Jul 16, 2024 3.860 3.940 3.800 3.850 51,762 +0.03(+0.79%)
Jul 15, 2024 4.000 4.013 3.738 3.820 59,413 -0.17(-4.26%)
Jul 12, 2024 3.980 4.030 3.850 3.990 50,500 +0.01(+0.25%)
Jul 11, 2024 3.660 4.010 3.660 3.980 74,509 +0.35(+9.64%)
Jul 10, 2024 3.820 4.190 3.600 3.630 87,810 -0.15(-3.97%)
Jul 09, 2024 3.750 3.951 3.661 3.780 61,217 +0.13(+3.56%)
Jul 08, 2024 3.860 3.920 3.600 3.650 65,646 -0.11(-2.93%)
Jul 05, 2024 3.310 3.780 3.310 3.760 48,996 +0.50(+15.34%)
Jul 03, 2024 3.750 3.750 3.110 3.260 39,942 -0.47(-12.60%)
Jul 02, 2024 3.270 3.890 3.260 3.730 74,517 +0.40(+12.08%)
Jul 01, 2024 3.050 3.390 3.050 3.328 52,660 +0.26(+8.40%)
Jun 28, 2024 4.240 4.440 3.020 3.070 161,741 -1.10(-26.38%)
Jun 27, 2024 3.990 4.490 3.811 4.170 236,469 +0.38(+10.03%)
Jun 26, 2024 3.200 3.989 3.193 3.790 223,012 +0.64(+20.32%)
Jun 25, 2024 3.020 3.300 2.980 3.150 111,253 +0.24(+8.25%)
Jun 24, 2024 2.840 2.980 2.830 2.910 55,762 +0.13(+4.68%)
Jun 21, 2024 2.800 2.950 2.710 2.780 61,242 +0.03(+1.09%)
Jun 20, 2024 2.730 2.769 2.515 2.750 76,478 +0.08(+3.00%)
Jun 18, 2024 2.540 2.700 2.500 2.670 44,644 +0.13(+5.12%)
Jun 17, 2024 2.600 2.600 2.480 2.540 41,464 +0.02(+0.79%)
Jun 14, 2024 2.530 2.550 2.390 2.520 50,152 +0.02(+0.80%)
Jun 13, 2024 2.500 2.590 2.360 2.500 45,345 +0.09(+3.73%)
Jun 12, 2024 2.400 2.670 2.290 2.410 70,431 +0.02(+0.84%)
Jun 11, 2024 2.420 2.569 2.205 2.390 55,286 -0.11(-4.40%)
Jun 10, 2024 2.510 2.580 2.401 2.500 44,711 +0.00(+0.00%)
Jun 07, 2024 2.520 2.590 2.410 2.500 51,715 -0.01(-0.40%)
Jun 06, 2024 2.520 2.720 2.480 2.510 40,386 +0.02(+0.80%)
Jun 05, 2024 2.660 2.660 2.390 2.490 30,533 +0.01(+0.40%)
Jun 04, 2024 2.470 2.695 2.405 2.480 30,219 -0.13(-4.98%)
Jun 03, 2024 2.500 2.780 2.402 2.610 67,181 +0.08(+3.16%)
May 31, 2024 2.510 2.690 2.215 2.530 36,030 +0.11(+4.55%)
May 30, 2024 2.380 2.650 2.380 2.420 35,042 -0.23(-8.68%)
May 29, 2024 2.750 2.750 2.330 2.650 76,558 -0.10(-3.64%)
May 28, 2024 2.360 2.880 2.340 2.750 52,128 +0.42(+17.77%)
May 24, 2024 2.325 2.360 2.260 2.335 10,099 -0.02(-0.64%)
May 23, 2024 2.330 2.350 2.325 2.350 13,141 +0.01(+0.43%)
May 22, 2024 2.330 2.344 2.320 2.340 11,169 +0.00(+0.00%)
May 21, 2024 2.290 2.340 2.290 2.340 9,533 +0.02(+0.86%)
May 20, 2024 2.380 2.380 2.320 2.320 10,060 -0.01(-0.43%)
May 17, 2024 2.350 2.390 2.320 2.330 8,949 +0.03(+1.30%)
May 16, 2024 2.300 2.355 2.300 2.300 16,927 -0.04(-1.71%)
May 15, 2024 2.345 2.405 2.340 2.340 16,425 +0.02(+0.86%)
May 14, 2024 2.350 2.400 2.240 2.320 33,070 -0.03(-1.28%)
May 13, 2024 2.220 2.499 2.220 2.350 35,046 +0.13(+5.86%)
May 10, 2024 1.860 2.300 1.850 2.220 128,156 +0.37(+20.00%)
May 09, 2024 1.980 1.990 1.850 1.850 43,957 -0.12(-6.09%)
May 08, 2024 1.910 1.980 1.850 1.970 41,032 +0.22(+12.57%)
May 07, 2024 1.870 1.870 1.750 1.750 26,991 -0.14(-7.41%)
May 06, 2024 1.830 1.890 1.810 1.890 74,917 +0.10(+5.59%)
May 03, 2024 1.840 1.840 1.780 1.790 1,374 -0.09(-4.79%)
May 02, 2024 1.850 1.950 1.750 1.880 8,646 +0.00(+0.00%)
May 01, 2024 1.900 1.900 1.880 1.880 5,889 -0.03(-1.57%)
Apr 30, 2024 1.770 1.950 1.770 1.910 15,782 +0.13(+7.30%)
Apr 29, 2024 1.900 1.959 1.780 1.780 39,090 -0.18(-9.18%)
Apr 26, 2024 1.850 1.990 1.850 1.960 55,369 +0.14(+7.69%)
Apr 25, 2024 1.840 1.840 1.820 1.820 416 +0.02(+1.11%)
Apr 24, 2024 1.800 1.810 1.750 1.800 12,885 -0.10(-5.26%)
Apr 23, 2024 1.780 1.910 1.780 1.900 42,999 +0.17(+9.83%)
Apr 22, 2024 1.721 1.830 1.685 1.730 24,492 -0.02(-1.14%)
Apr 19, 2024 1.740 1.750 1.700 1.750 4,442 +0.06(+3.55%)
Apr 18, 2024 1.690 1.700 1.690 1.690 1,251 +0.00(+0.00%)
Apr 17, 2024 1.860 1.880 1.650 1.690 15,481 -0.12(-6.63%)
Apr 16, 2024 1.690 1.820 1.690 1.810 2,339 +0.09(+5.11%)
Apr 15, 2024 1.850 1.860 1.640 1.722 25,480 -0.15(-7.91%)
Apr 12, 2024 1.840 1.900 1.740 1.870 45,789 -0.02(-1.06%)
Apr 11, 2024 1.840 1.890 1.810 1.890 30,608 +0.05(+2.72%)
Apr 10, 2024 1.750 1.850 1.750 1.840 24,761 +0.09(+5.14%)
Apr 09, 2024 1.820 1.820 1.750 1.750 20,579 +0.01(+0.57%)
Apr 08, 2024 1.740 1.760 1.730 1.740 15,849 +0.00(+0.00%)
Apr 05, 2024 1.770 1.770 1.740 1.740 31,624 -0.03(-1.69%)
Apr 04, 2024 1.800 1.810 1.760 1.770 45,416 -0.03(-1.67%)
Apr 03, 2024 1.830 1.890 1.790 1.800 49,386 -0.03(-1.91%)
Apr 02, 2024 1.900 1.989 1.810 1.835 34,497 +0.00(+0.27%)
Apr 01, 2024 1.820 2.010 1.810 1.830 21,445 +0.03(+1.67%)
Mar 28, 2024 1.810 1.900 1.770 1.800 78,685 +0.00(+0.00%)
Mar 27, 2024 1.800 1.820 1.770 1.800 76,945 +0.00(+0.00%)
Mar 26, 2024 1.810 1.860 1.700 1.800 92,002 -0.05(-2.70%)
Mar 25, 2024 1.950 1.950 1.785 1.850 68,101 -0.06(-3.14%)
Mar 22, 2024 1.810 2.048 1.810 1.910 63,257 +0.07(+3.80%)
Mar 21, 2024 1.720 1.880 1.720 1.840 54,012 +0.16(+9.52%)
Mar 20, 2024 1.670 1.700 1.610 1.680 55,561 +0.03(+1.82%)
Mar 19, 2024 1.580 1.650 1.460 1.650 59,892 +0.04(+2.48%)
Mar 18, 2024 1.520 1.610 1.450 1.610 35,615 +0.13(+8.78%)
Mar 15, 2024 1.300 1.510 1.300 1.480 55,128 +0.21(+16.08%)
Mar 14, 2024 1.281 1.340 1.260 1.275 21,949 -0.08(-5.56%)
Mar 13, 2024 1.250 1.350 1.230 1.350 31,068 +0.11(+8.87%)
Mar 12, 2024 1.250 1.350 1.210 1.240 141,363 +0.00(+0.00%)
Mar 11, 2024 1.210 1.290 1.210 1.240 85,901 +0.03(+2.48%)
Mar 08, 2024 1.320 1.330 1.200 1.210 20,617 -0.07(-5.47%)
Mar 07, 2024 1.300 1.370 1.280 1.280 53,704 +0.02(+1.59%)
Mar 06, 2024 1.310 1.310 1.220 1.260 33,412 -0.06(-4.55%)
Mar 05, 2024 1.340 1.370 1.270 1.320 32,823 -0.05(-3.65%)
Mar 04, 2024 1.330 1.370 1.310 1.370 4,133 +0.00(+0.00%)
Mar 01, 2024 1.370 1.370 1.270 1.370 31,468 +0.00(+0.00%)
Feb 29, 2024 1.410 1.410 1.370 1.370 8,578 +0.04(+3.01%)
Feb 28, 2024 1.360 1.370 1.320 1.330 57,765 +0.00(+0.00%)
Feb 27, 2024 1.410 1.440 1.260 1.330 22,147 +0.04(+3.10%)
Feb 26, 2024 1.450 1.450 1.290 1.290 71,544 -0.16(-11.03%)
Feb 23, 2024 1.470 1.470 1.390 1.450 28,919 +0.01(+1.05%)
Feb 22, 2024 1.560 1.560 1.390 1.435 138,651 -0.01(-1.03%)
Feb 21, 2024 1.440 1.460 1.420 1.450 80,828 +0.00(+0.00%)
Feb 20, 2024 1.430 1.470 1.420 1.450 129,435 +0.00(+0.00%)
Feb 16, 2024 1.480 1.536 1.430 1.450 119,326 -0.05(-3.33%)
Feb 15, 2024 1.490 1.500 1.410 1.500 81,969 +0.02(+1.35%)
Feb 14, 2024 1.530 1.555 1.440 1.480 158,822 +0.00(+0.00%)
Feb 13, 2024 1.460 1.580 1.460 1.480 9,231 +0.01(+0.68%)
Feb 12, 2024 1.600 1.650 1.450 1.470 139,037 -0.15(-9.26%)
Feb 09, 2024 1.580 1.630 1.560 1.620 172,006 +0.05(+3.18%)
Feb 08, 2024 1.470 1.570 1.460 1.570 90,037 +0.13(+9.03%)
Feb 07, 2024 1.400 1.460 1.370 1.440 91,804 +0.03(+2.13%)
Feb 06, 2024 1.400 1.440 1.390 1.410 112,858 +0.06(+4.44%)
Feb 05, 2024 1.270 1.350 1.250 1.350 225,218 +0.08(+6.30%)
Feb 02, 2024 1.370 1.400 1.250 1.270 125,698 -0.10(-7.03%)
Jan 31, 2024 1.366 128 +0.04(+2.71%)
Jan 30, 2024 1.560 1.580 1.330 1.330 156,369 -0.22(-14.19%)
Jan 29, 2024 1.560 1.600 1.500 1.550 195,335 -0.01(-0.64%)
Jan 26, 2024 1.610 1.630 1.540 1.560 147,765 -0.05(-3.11%)
Jan 25, 2024 1.590 1.620 1.580 1.610 114,163 +0.02(+1.26%)
Jan 24, 2024 1.580 1.640 1.580 1.590 178,642 -0.02(-1.24%)
Jan 23, 2024 1.580 1.629 1.580 1.610 182,766 +0.03(+1.90%)
Jan 22, 2024 1.530 1.600 1.500 1.580 229,351 +0.11(+7.48%)
Jan 19, 2024 1.520 1.530 1.455 1.470 53,383 -0.05(-3.29%)
Jan 18, 2024 1.600 1.600 1.520 1.520 62,776 +0.01(+0.66%)
Jan 17, 2024 1.580 1.630 1.510 1.510 115,823 -0.08(-5.03%)
Jan 16, 2024 1.570 1.650 1.540 1.590 246,196 +0.05(+3.25%)
Jan 12, 2024 1.600 1.600 1.540 1.540 85,860 -0.02(-1.28%)
Jan 11, 2024 1.510 1.619 1.510 1.560 98,888 +0.03(+1.96%)
Jan 10, 2024 1.530 1.620 1.530 1.530 163,649 -0.03(-1.92%)
Jan 09, 2024 1.550 1.599 1.530 1.560 84,154 +0.01(+0.65%)
Jan 08, 2024 1.480 1.560 1.480 1.550 119,993 +0.08(+5.44%)
Jan 05, 2024 1.530 1.590 1.460 1.470 109,642 -0.08(-5.16%)
Jan 04, 2024 1.620 1.620 1.480 1.550 123,029 +0.04(+2.65%)
Jan 03, 2024 1.580 1.665 1.470 1.510 127,014 -0.01(-0.66%)
Jan 02, 2024 1.450 1.540 1.440 1.520 48,072 +0.09(+6.29%)
Dec 29, 2023 1.380 1.440 1.340 1.430 124,523 +0.06(+4.38%)
Dec 28, 2023 1.280 1.372 1.260 1.370 137,588 +0.06(+4.18%)
Dec 27, 2023 1.270 1.320 1.240 1.315 76,685 +0.07(+6.05%)
Dec 26, 2023 1.290 1.330 1.225 1.240 140,374 -0.02(-1.59%)
Dec 22, 2023 1.300 1.320 1.260 1.260 72,993 -0.04(-3.08%)
Dec 21, 2023 1.310 1.325 1.299 1.300 53,408 +0.00(+0.00%)
Dec 20, 2023 1.300 1.330 1.280 1.300 38,892 +0.02(+1.56%)
Dec 19, 2023 1.280 1.350 1.250 1.280 98,712 +0.04(+3.23%)
Dec 18, 2023 1.211 1.377 1.211 1.240 87,395 +0.05(+4.20%)
Dec 15, 2023 1.260 1.365 1.190 1.190 141,292 -0.09(-7.03%)
Dec 14, 2023 1.260 1.349 1.260 1.280 58,933 +0.07(+5.79%)
Dec 13, 2023 1.260 1.290 1.170 1.210 30,798 -0.02(-1.63%)
Dec 12, 2023 1.190 1.250 1.190 1.230 53,432 +0.06(+5.13%)
Dec 11, 2023 1.190 1.210 1.170 1.170 55,449 -0.02(-1.68%)
Dec 08, 2023 1.210 1.240 1.190 1.190 82,365 +0.02(+1.71%)
Dec 07, 2023 1.230 1.230 1.170 1.170 50,777 -0.03(-2.50%)
Dec 06, 2023 1.190 1.230 1.180 1.200 45,850 +0.05(+4.35%)
Dec 05, 2023 1.190 1.244 1.150 1.150 104,166 -0.04(-3.36%)
Dec 04, 2023 1.170 1.240 1.170 1.190 112,266 +0.01(+0.85%)
Dec 01, 2023 1.080 1.220 1.050 1.180 133,922 +0.12(+11.18%)
Nov 30, 2023 1.110 1.115 1.061 1.061 3,515 -0.03(-2.63%)
Nov 29, 2023 1.080 1.120 1.080 1.090 84,349 +0.00(+0.00%)
Nov 28, 2023 1.190 1.220 1.090 1.090 23,025 -0.13(-10.66%)
Nov 27, 2023 1.220 1.250 1.220 1.220 18,410 -0.03(-2.40%)
Nov 24, 2023 1.230 1.280 1.225 1.250 72,061 +0.05(+4.60%)
Nov 22, 2023 1.160 1.245 1.100 1.195 143,068 +0.07(+6.70%)
Nov 21, 2023 1.170 1.170 1.120 1.120 80,529 -0.02(-1.75%)
Nov 20, 2023 1.190 1.190 1.121 1.140 71,258 -0.05(-4.20%)
Nov 17, 2023 1.278 1.298 1.115 1.190 49,684 -0.11(-8.46%)
Nov 16, 2023 1.300 1.330 1.230 1.300 140,439 -0.02(-1.52%)
Nov 15, 2023 1.260 1.400 1.260 1.320 124,139 +0.11(+9.09%)
Nov 14, 2023 1.200 1.250 1.185 1.210 184,543 +0.02(+1.68%)
Nov 13, 2023 1.260 1.260 1.100 1.190 91,534 -0.11(-8.46%)
Nov 10, 2023 1.390 1.455 1.190 1.300 156,372 -0.05(-3.70%)
Nov 09, 2023 1.350 1.390 1.300 1.350 101,715 +0.00(+0.00%)
Nov 08, 2023 1.450 1.560 1.203 1.350 154,219 -0.10(-6.90%)
Nov 07, 2023 1.420 1.500 1.410 1.450 281,535 +0.06(+4.32%)
Nov 06, 2023 1.140 1.426 1.120 1.390 188,687 +0.21(+17.80%)
Nov 03, 2023 1.310 1.340 1.120 1.180 144,788 -0.07(-5.60%)
Nov 02, 2023 1.090 1.290 1.070 1.250 181,885 +0.22(+21.36%)
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.