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

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

0.2820 +0.0220 (+8.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 17, 2024 0.2600 0.2950 0.2509 0.2820 248,191 +0.02(+8.92%)
Apr 16, 2024 0.2440 0.2590 0.2301 0.2589 106,844 +0.01(+6.11%)
Apr 15, 2024 0.2351 0.2450 0.2013 0.2440 194,566 +0.00(+0.70%)
Apr 12, 2024 0.2590 0.2600 0.2323 0.2423 459,201 -0.03(-9.93%)
Apr 11, 2024 0.2496 0.2690 0.2290 0.2690 91,544 +0.01(+5.53%)
Apr 10, 2024 0.2809 0.2809 0.2415 0.2549 107,255 -0.01(-4.89%)
Apr 09, 2024 0.2870 0.2960 0.2652 0.2680 247,470 -0.02(-5.80%)
Apr 08, 2024 0.2200 0.2850 0.2210 0.2845 840,388 +0.05(+20.45%)
Apr 05, 2024 0.2279 0.2445 0.2265 0.2362 180,632 +0.00(+0.55%)
Apr 04, 2024 0.2060 0.2349 0.2060 0.2349 520,135 +0.02(+9.31%)
Apr 03, 2024 0.2059 0.2158 0.2054 0.2149 85,097 +0.00(+2.33%)
Apr 02, 2024 0.2073 0.2128 0.2005 0.2100 109,154 -0.01(-2.33%)
Apr 01, 2024 0.2060 0.2200 0.1905 0.2150 151,622 -0.00(-0.88%)
Mar 28, 2024 0.2050 0.2200 0.2050 0.2169 213,497 -0.00(-0.96%)
Mar 27, 2024 0.2000 0.2198 0.1901 0.2190 490,402 +0.01(+6.83%)
Mar 26, 2024 0.1900 0.2095 0.1864 0.2050 315,990 +0.02(+8.18%)
Mar 25, 2024 0.2100 0.2100 0.1830 0.1895 299,847 +0.00(+1.34%)
Mar 22, 2024 0.2000 0.2014 0.1700 0.1870 376,548 -0.01(-5.32%)
Mar 21, 2024 0.1860 0.2070 0.1777 0.1975 881,635 -0.00(-1.25%)
Mar 20, 2024 0.2155 0.2250 0.1722 0.2000 16,152,475 +0.01(+4.17%)
Mar 19, 2024 0.1800 0.1950 0.1712 0.1920 152,238 +0.01(+3.23%)
Mar 18, 2024 0.1900 0.1900 0.1680 0.1860 604,583 +0.01(+5.03%)
Mar 15, 2024 0.1550 0.1800 0.1480 0.1771 684,663 +0.03(+18.54%)
Mar 14, 2024 0.1640 0.1640 0.1460 0.1494 176,994 -0.00(-0.40%)
Mar 13, 2024 0.1630 0.1630 0.1430 0.1500 457,190 -0.01(-6.95%)
Mar 12, 2024 0.1533 0.1817 0.1533 0.1612 447,204 +0.00(+2.03%)
Mar 11, 2024 0.1870 0.1969 0.1520 0.1580 1,785,650 -0.04(-18.81%)
Mar 08, 2024 0.2071 0.2135 0.1900 0.1946 611,792 -0.02(-8.85%)
Mar 07, 2024 0.2092 0.2197 0.2000 0.2135 307,704 +0.00(+0.76%)
Mar 06, 2024 0.2066 0.2198 0.2060 0.2119 58,389 +0.01(+3.11%)
Mar 05, 2024 0.2099 0.2290 0.2010 0.2055 272,338 -0.00(-2.00%)
Mar 04, 2024 0.2290 0.2400 0.2050 0.2097 227,735 -0.02(-8.27%)
Mar 01, 2024 0.2300 0.2409 0.2173 0.2286 142,829 +0.00(+0.57%)
Feb 29, 2024 0.2375 0.2410 0.2200 0.2273 194,820 -0.00(-1.47%)
Feb 28, 2024 0.2166 0.2470 0.2102 0.2307 554,983 +0.02(+7.00%)
Feb 27, 2024 0.1960 0.2200 0.1960 0.2156 319,208 +0.02(+7.80%)
Feb 26, 2024 0.2097 0.2130 0.1903 0.2000 644,290 -0.01(-6.15%)
Feb 23, 2024 0.2147 0.2198 0.2060 0.2131 256,016 +0.00(+1.09%)
Feb 22, 2024 0.2201 0.2201 0.2100 0.2108 197,234 -0.01(-4.09%)
Feb 21, 2024 0.2174 0.2400 0.2115 0.2198 612,983 -0.01(-2.31%)
Feb 20, 2024 0.2192 0.2318 0.2101 0.2250 653,869 +0.00(+1.53%)
Feb 16, 2024 0.2300 0.2406 0.2002 0.2216 1,343,983 -0.01(-5.90%)
Feb 15, 2024 0.2600 0.2575 0.2280 0.2355 454,695 -0.01(-4.23%)
Feb 14, 2024 0.2488 0.2600 0.2301 0.2459 458,246 +0.01(+2.46%)
Feb 13, 2024 0.2770 0.2779 0.2135 0.2400 1,461,418 -0.04(-13.39%)
Feb 12, 2024 0.3296 0.3300 0.2750 0.2771 2,155,076 -0.10(-25.83%)
Feb 09, 2024 0.4100 0.4100 0.3560 0.3736 961,689 -0.03(-6.44%)
Feb 08, 2024 0.3900 0.4356 0.3505 0.3993 2,338,527 -0.00(-0.67%)
Feb 07, 2024 0.4300 0.4495 0.3814 0.4020 1,069,251 -0.03(-7.95%)
Feb 06, 2024 0.4120 0.4600 0.3900 0.4367 1,045,125 +0.03(+6.51%)
Feb 05, 2024 0.4800 0.4861 0.3799 0.4100 2,558,586 -0.03(-7.01%)
Feb 02, 2024 0.3500 0.4498 0.3500 0.4409 2,939,381 +0.08(+23.61%)
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.