Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2410 +0.0209 (+9.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Oct 31, 2023 0.7300 0.7300 0.6113 0.6300 275,681 -0.09(-12.50%)
Oct 30, 2023 0.7900 0.8399 0.7200 0.7200 344,697 -0.13(-15.12%)
Oct 27, 2023 0.8200 0.8800 0.7000 0.8483 678,630 +0.03(+4.18%)
Oct 26, 2023 0.8801 0.9000 0.7983 0.8143 8,662,469 +0.06(+8.57%)
Oct 25, 2023 0.8442 0.8442 0.7500 0.7500 93,722 -0.12(-13.82%)
Oct 24, 2023 0.9300 0.9900 0.8700 0.8703 109,847 -0.09(-9.34%)
Oct 23, 2023 0.9700 1.050 0.8500 0.9600 274,957 -0.01(-0.79%)
Oct 20, 2023 0.8450 0.9699 0.7610 0.9676 316,560 +0.12(+13.84%)
Oct 19, 2023 0.8201 0.9788 0.7156 0.8500 2,322,814 +0.17(+25.00%)
Oct 18, 2023 0.6800 0.7000 0.6380 0.6800 57,498 +0.01(+1.49%)
Oct 17, 2023 0.6700 0.7200 0.6600 0.6700 29,518 -0.03(-4.26%)
Oct 16, 2023 0.7000 0.7213 0.6000 0.6998 26,197 +0.06(+9.34%)
Oct 13, 2023 0.6150 0.7200 0.6149 0.6400 166,420 +0.01(+1.59%)
Oct 12, 2023 0.7400 0.7500 0.6000 0.6300 68,051 -0.06(-8.03%)
Oct 11, 2023 0.6800 0.7900 0.6600 0.6850 208,871 +0.09(+14.17%)
Oct 10, 2023 0.5600 0.6499 0.5504 0.6000 65,772 +0.05(+9.03%)
Oct 09, 2023 0.5505 0.6700 0.5001 0.5503 39,931 -0.07(-11.18%)
Oct 06, 2023 0.6301 0.6720 0.5600 0.6196 14,378 -0.01(-1.67%)
Oct 05, 2023 0.6930 0.6930 0.6301 0.6301 31,675 -0.01(-1.55%)
Oct 04, 2023 0.7250 0.7250 0.6301 0.6400 16,510 -0.05(-7.25%)
Oct 03, 2023 0.8400 0.8561 0.6505 0.6900 28,682 -0.15(-17.86%)
Oct 02, 2023 0.8500 0.8898 0.8300 0.8400 14,591 -0.01(-1.23%)
Sep 29, 2023 0.8500 0.8927 0.8500 0.8505 6,535 -0.01(-1.12%)
Sep 28, 2023 0.8596 0.8926 0.8500 0.8601 6,694 -0.05(-5.47%)
Sep 27, 2023 0.8700 0.9099 0.8600 0.9099 5,874 +0.04(+4.59%)
Sep 26, 2023 0.8700 0.9500 0.8700 0.8700 8,795 +0.01(+1.29%)
Sep 25, 2023 0.8940 0.8589 0.8589 0.8589 6,075 -0.04(-4.58%)
Sep 22, 2023 0.9200 0.9499 0.8900 0.9001 6,869 -0.06(-6.23%)
Sep 21, 2023 0.9200 0.9662 0.8784 0.9599 22,903 +0.04(+4.33%)
Sep 20, 2023 0.8677 1.000 0.8677 0.9201 41,212 +0.02(+2.19%)
Sep 19, 2023 0.9500 0.9610 0.8300 0.9004 41,462 -0.09(-9.05%)
Sep 18, 2023 0.9603 0.9900 0.8600 0.9900 74,999 +0.00(+0.00%)
Sep 15, 2023 1.020 1.050 0.9500 0.9900 157,406 -0.07(-6.60%)
Sep 14, 2023 1.100 1.190 1.030 1.060 389,543 +0.01(+0.95%)
Sep 13, 2023 1.100 1.125 1.050 1.050 62,762 -0.04(-3.67%)
Sep 12, 2023 1.100 1.160 1.080 1.090 57,245 -0.04(-3.54%)
Sep 11, 2023 1.140 1.130 59,608 +0.01(+0.89%)
Sep 06, 2023 1.120 0 +0.00(+0.00%)
Sep 05, 2023 1.170 1.190 1.120 1.120 39,716 -0.04(-3.45%)
Sep 01, 2023 1.225 1.225 1.120 1.160 31,611 -0.08(-6.45%)
Aug 31, 2023 1.250 1.250 1.200 1.240 42,813 +0.06(+5.08%)
Aug 30, 2023 1.190 1.250 1.170 1.180 19,063 +0.00(+0.00%)
Aug 29, 2023 1.250 1.250 1.130 1.180 69,169 -0.06(-4.84%)
Aug 28, 2023 1.150 1.240 1.150 1.240 20,075 +0.08(+6.90%)
Aug 25, 2023 1.170 1.180 1.160 1.160 17,225 -0.03(-2.52%)
Aug 24, 2023 1.240 1.250 1.155 1.190 17,205 +0.04(+3.48%)
Aug 23, 2023 1.150 1.210 1.130 1.150 32,139 +0.01(+0.88%)
Aug 22, 2023 1.140 1.160 1.110 1.140 31,931 +0.00(+0.00%)
Aug 21, 2023 1.150 1.240 1.060 1.140 57,712 -0.02(-1.72%)
Aug 18, 2023 1.110 1.210 1.060 1.160 19,049 +0.01(+0.87%)
Aug 17, 2023 1.100 1.160 1.100 1.150 10,136 +0.03(+3.14%)
Aug 16, 2023 1.080 1.160 1.070 1.115 50,737 +0.02(+2.29%)
Aug 15, 2023 1.150 1.150 1.070 1.090 36,427 -0.05(-4.39%)
Aug 14, 2023 1.240 1.240 1.140 1.140 31,183 -0.09(-7.32%)
Aug 11, 2023 1.250 1.320 1.180 1.230 70,689 -0.06(-4.65%)
Aug 10, 2023 1.300 1.340 1.280 1.290 26,782 -0.06(-4.44%)
Aug 09, 2023 1.370 1.370 1.300 1.350 35,946 +0.04(+3.05%)
Aug 08, 2023 1.380 1.380 1.300 1.310 23,453 -0.06(-4.38%)
Aug 07, 2023 1.270 1.380 1.270 1.370 51,606 +0.07(+5.38%)
Aug 04, 2023 1.300 1.400 1.300 1.300 44,824 -0.08(-5.80%)
Aug 03, 2023 1.380 1.450 1.350 1.380 65,427 -0.03(-2.13%)
Aug 02, 2023 1.550 1.590 1.310 1.410 259,759 -0.04(-2.76%)
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.