Zhongchao Inc (ZCMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 8.13008130081 | 1.23 | 1.41 | 1.2001 | 10132 | 1.33443665 | CS |
| 4 | 0.13 | 10.8333333333 | 1.2 | 1.41 | 1.1 | 9969 | 1.28022451 | CS |
| 12 | -0.23 | -14.7435897436 | 1.56 | 1.8499 | 1.0094 | 62279 | 1.5190728 | CS |
| 26 | -2.075 | -60.93979442 | 3.405 | 5.1 | 1.0094 | 524426 | 2.01060485 | CS |
| 52 | -11.37 | -89.5275590551 | 12.7 | 12.987 | 1.0094 | 261923 | 2.06901458 | CS |
| 156 | -15.67 | -92.1764705882 | 17 | 19.573 | 1.0094 | 123585 | 6.08160165 | CS |
| 260 | -36.67 | -96.5 | 38 | 74.9 | 1.0094 | 295690 | 19.39899681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 1.33 | -0.05 | -3.41 | 1.37 | 1.37 | 1.26 | 5919 |
| 1721255700 | 1.377 | 0.07 | 5.11 | 1.21 | 1.41 | 1.21 | 23774 |
| 1721169300 | 1.31 | 0.02 | 1.22 | 1.29 | 1.31 | 1.22 | 7385 |
| 1721082900 | 1.2942 | 0.02 | 1.91 | 1.27 | 1.3 | 1.2001 | 2898 |
| 1720823700 | 1.27 | 0.03 | 2.42 | 1.23 | 1.3 | 1.2212 | 10686 |
| 1720737300 | 1.24 | 0.06 | 5.08 | 1.24 | 1.29 | 1.18 | 14190 |
| 1720650900 | 1.18 | -0.03 | -2.48 | 1.26 | 1.26 | 1.15 | 1629 |
| 1720564500 | 1.21 | 0.02 | 1.68 | 1.26 | 1.26 | 1.1 | 12753 |
| 1720478100 | 1.19 | -0.04 | -3.25 | 1.19 | 1.25 | 1.1299999 | 7579 |
| 1720218900 | 1.23 | -0.04 | -3.15 | 1.26 | 1.28 | 1.21 | 5282 |
| 1720040640 | 1.27 | 0.03 | 2.42 | 1.18 | 1.34 | 1.18 | 4224 |
| 1719959700 | 1.24 | -0.01 | -0.71 | 1.28 | 1.29 | 1.2 | 3316 |
| 1719873300 | 1.2488999 | -0.03 | -2.43 | 1.32 | 1.32 | 1.2363 | 3614 |
| 1719614100 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1719527700 | 1.28 | 0.06 | 4.68 | 1.23 | 1.28 | 1.23 | 3134 |
| 1719441300 | 1.2228 | -0.08 | -5.94 | 1.32 | 1.32 | 1.1988 | 2033 |
| 1719354900 | 1.3 | 0 | 0.00 | 1.28 | 1.3899999 | 1.24 | 32424 |
| 1719268500 | 1.3 | 0.09 | 7.44 | 1.24 | 1.31 | 1.1802 | 25657 |
| 1719009300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.24 | 1.16 | 12946 |
| 1718922900 | 1.2 | 0.05 | 4.35 | 1.15 | 1.25 | 1.15 | 56408 |
| 1718750100 | 1.15 | 0 | 0.00 | 1.15 | 1.2 | 1.1399 | 7400 |
| 1718663700 | 1.15 | -0.04 | -3.36 | 1.2 | 1.2 | 1.15 | 11057 |
| 1718404500 | 1.19 | -0.01 | -0.84 | 1.16 | 1.25 | 1.0094 | 26405 |
| 1718318100 | 1.2001 | 0 | 0.01 | 1.2 | 1.2899 | 1.2 | 5099 |
| 1718231700 | 1.2 | 0.02 | 1.69 | 1.24 | 1.26 | 1.2 | 11871 |
| 1718145300 | 1.18 | -0.04 | -3.28 | 1.2 | 1.22 | 1.15 | 11236 |
| 1718058900 | 1.22 | 0.02 | 1.67 | 1.17 | 1.2205 | 1.1399999 | 21295 |
| 1717799700 | 1.2 | -0.16 | -11.76 | 1.29 | 1.31 | 1.1 | 47495 |
| 1717713300 | 1.36 | 0.06 | 4.62 | 1.28 | 1.36 | 1.2319 | 49049 |
| 1717626900 | 1.3 | 0.18 | 16.07 | 1.12 | 1.57 | 1.12 | 571974 |
| 1717540500 | 1.12 | -0.09 | -7.44 | 1.2 | 1.23 | 1.102 | 6702 |
| 1717454100 | 1.21 | -0.04 | -3.19 | 1.23 | 1.25 | 1.21 | 6424 |
| 1717194900 | 1.2499 | 0.06 | 5.03 | 1.19 | 1.2499 | 1.165 | 7966 |
| 1717108500 | 1.19 | -0.04 | -3.25 | 1.22 | 1.2432 | 1.1142 | 16931 |
| 1717022100 | 1.23 | -0.05 | -3.91 | 1.27 | 1.29 | 1.22 | 10147 |
| 1716935700 | 1.28 | -0.07 | -5.19 | 1.36 | 1.36 | 1.28 | 27457 |
| 1716590100 | 1.35 | -0.02 | -1.46 | 1.35 | 1.35 | 1.3 | 12470 |
| 1716503700 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.45 | 1.32 | 21729 |
| 1716417300 | 1.3799999 | -0.1 | -6.76 | 1.5 | 1.51 | 1.33 | 23689 |
| 1716330900 | 1.48 | -0.03 | -1.99 | 1.47 | 1.5099 | 1.45 | 12988 |
| 1716244500 | 1.51 | 0 | 0.00 | 1.53 | 1.53 | 1.44 | 47154 |
| 1715985300 | 1.51 | 0.06 | 4.14 | 1.46 | 1.5842 | 1.41 | 95816 |
| 1715898900 | 1.45 | 0.07 | 5.07 | 1.41 | 1.534 | 1.3591 | 30765 |
| 1715812500 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.45 | 1.33 | 53624 |
| 1715726100 | 1.37 | -0.03 | -2.14 | 1.31 | 1.45 | 1.31 | 31967 |
| 1715639700 | 1.4 | 0.01 | 0.72 | 1.42 | 1.48 | 1.3619 | 40870 |
| 1715380500 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.4484 | 1.37 | 19929 |
| 1715294100 | 1.42 | -0.01 | -0.70 | 1.42 | 1.4681 | 1.4 | 6682 |
| 1715207700 | 1.43 | -0.02 | -1.38 | 1.42 | 1.495 | 1.3899999 | 40426 |
| 1715121300 | 1.45 | -0.04 | -2.68 | 1.61 | 1.61 | 1.43 | 27190 |
| 1715034900 | 1.49 | -0.11 | -6.88 | 1.6399999 | 1.6399999 | 1.48 | 70532 |
| 1714775700 | 1.6 | -0.16 | -8.83 | 1.7 | 1.7 | 1.58 | 111366 |
| 1714689300 | 1.755 | 0.11 | 6.36 | 1.67 | 1.8499 | 1.55 | 397186 |
| 1714602900 | 1.65 | 0.05 | 3.00 | 1.57 | 1.7385 | 1.45 | 398645 |
| 1714516500 | 1.602 | -0.04 | -2.32 | 1.62 | 1.6399999 | 1.55 | 84955 |
| 1714430100 | 1.6399999 | -0.05 | -2.96 | 1.69 | 1.8 | 1.51 | 215328 |
| 1714170900 | 1.69 | 0.2 | 13.42 | 1.56 | 1.78 | 1.42 | 669956 |
| 1714084500 | 1.49 | -0.03 | -1.97 | 1.49 | 1.53 | 1.32 | 134690 |
| 1713998100 | 1.52 | -0.2 | -11.63 | 1.57 | 1.74 | 1.52 | 213256 |
| 1713911700 | 1.72 | 0.13 | 8.18 | 1.59 | 1.85 | 1.5 | 2778604 |
| 1713825300 | 1.59 | -0.35 | -18.04 | 1.79 | 1.79 | 1.55 | 796115 |
| 1713566100 | 1.94 | 0.49 | 33.79 | 2.64 | 2.74 | 1.71 | 31384927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
