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 | -0.21 | -11.2903225806 | 1.86 | 1.96 | 1.51 | 8251 | 1.67527375 | CS |
| 4 | 0.36 | 27.9069767442 | 1.29 | 2.5 | 1.23 | 21962 | 1.92815947 | CS |
| 12 | -0.82 | -33.1983805668 | 2.47 | 2.5501 | 1.03 | 29056 | 1.8321062 | CS |
| 26 | 0.42 | 34.1463414634 | 1.23 | 2.97 | 1 | 590614 | 1.98291527 | CS |
| 52 | -2.853 | -63.3577614923 | 4.503 | 5.1 | 1 | 556246 | 1.99888999 | CS |
| 156 | -16.35 | -90.8333333333 | 18 | 19 | 1 | 201684 | 2.95006025 | CS |
| 260 | -36.35 | -95.6578947368 | 38 | 74.9 | 1 | 329503 | 16.17263762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.65 | -0.04 | -2.37 | 1.6299999 | 1.68 | 1.6 | 22783 |
| 1735256100 | 1.69 | 0.08 | 4.97 | 1.51 | 1.7 | 1.51 | 13101 |
| 1735077840 | 1.61 | -0.24 | -12.97 | 1.71 | 1.82 | 1.59 | 14768 |
| 1734996900 | 1.85 | 0.04 | 2.21 | 1.81 | 1.905 | 1.81 | 1977 |
| 1734737700 | 1.81 | -0.13 | -6.81 | 1.86 | 1.96 | 1.7547 | 3159 |
| 1734651300 | 1.9423 | -0.08 | -3.78 | 1.78 | 1.96 | 1.78 | 5325 |
| 1734564900 | 2.0187 | 0 | 0.00 | 1.93 | 2.0187 | 1.89 | 623 |
| 1734478500 | 2.0187 | -0.04 | -2.00 | 1.96 | 2.0187 | 1.88 | 6577 |
| 1734392100 | 2.06 | 0.02 | 1.13 | 2.0299999 | 2.145 | 1.9114 | 6447 |
| 1734132900 | 2.037 | -0.24 | -10.59 | 2.11 | 2.1897 | 1.9831 | 12966 |
| 1734046500 | 2.2782 | -0.14 | -5.86 | 2.25 | 2.36 | 2.06 | 11124 |
| 1733960100 | 2.42 | -0.08 | -3.20 | 2.44 | 2.5 | 2.02 | 70067 |
| 1733873700 | 2.5 | 0.44 | 21.07 | 2.06 | 2.5 | 1.7281 | 64130 |
| 1733787300 | 2.065 | 0.41 | 24.41 | 1.54 | 2.1 | 1.54 | 46086 |
| 1733528100 | 1.6599 | 0.23 | 16.08 | 1.37 | 1.6599 | 1.28 | 56794 |
| 1733441700 | 1.43 | 0.07 | 5.15 | 1.34 | 1.43 | 1.34 | 13601 |
| 1733355300 | 1.36 | 0.08 | 6.25 | 1.3 | 1.42 | 1.298 | 28640 |
| 1733268900 | 1.28 | -0.06 | -4.48 | 1.32 | 1.4685 | 1.26 | 19177 |
| 1733182500 | 1.34 | 0.01 | 0.75 | 1.34 | 1.3991 | 1.23 | 29070 |
| 1732917840 | 1.33 | 0.03 | 2.66 | 1.29 | 1.3946 | 1.2306999 | 13651 |
| 1732750500 | 1.2955 | 0.05 | 3.64 | 1.35 | 1.35 | 1.21 | 16669 |
| 1732664100 | 1.25 | 0.1 | 8.70 | 1.07 | 1.3599 | 1.07 | 78538 |
| 1732577700 | 1.15 | 0.09 | 8.49 | 1.03 | 1.18 | 1.03 | 23842 |
| 1732318500 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.03 | 5508 |
| 1732232100 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.1599 | 1.05 | 10664 |
| 1732145700 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.11 | 2677 |
| 1732059300 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.0601 | 5185 |
| 1731972900 | 1.12 | -0.08 | -6.67 | 1.16 | 1.16 | 1.06 | 11440 |
| 1731713700 | 1.2 | -0.05 | -4.00 | 1.23 | 1.2549999 | 1.2 | 7539 |
| 1731627300 | 1.25 | 0.04 | 3.31 | 1.2549999 | 1.28 | 1.22 | 2939 |
| 1731540900 | 1.21 | 0.01 | 0.83 | 1.22 | 1.3 | 1.21 | 8652 |
| 1731454500 | 1.2 | 0 | 0.00 | 1.17 | 1.28 | 1.17 | 12162 |
| 1731368100 | 1.2 | -0.01 | -0.83 | 1.2 | 1.25 | 1.2 | 5328 |
| 1731108900 | 1.21 | -0.07 | -5.47 | 1.23 | 1.29 | 1.21 | 9891 |
| 1731022500 | 1.28 | 0.05 | 4.07 | 1.23 | 1.28 | 1.2232 | 3537 |
| 1730936100 | 1.23 | -0.07 | -5.38 | 1.3 | 1.33 | 1.23 | 20243 |
| 1730849700 | 1.3 | 0.04 | 3.17 | 1.29 | 1.32 | 1.26 | 10409 |
| 1730763300 | 1.26 | -0.03 | -2.33 | 1.26 | 1.29 | 1.25 | 4929 |
| 1730500500 | 1.29 | -0.04 | -3.01 | 1.31 | 1.3355999 | 1.24 | 17753 |
| 1730414100 | 1.33 | -0.02 | -1.48 | 1.41 | 1.42 | 1.3 | 10309 |
| 1730327700 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.46 | 1.3 | 17181 |
| 1730241300 | 1.36 | -0.07 | -4.90 | 1.43 | 1.65 | 1.35 | 56889 |
| 1730154900 | 1.43 | 0.04 | 2.88 | 1.45 | 1.46 | 1.34 | 47399 |
| 1729895700 | 1.3899999 | -0.06 | -4.14 | 1.35 | 1.4599 | 1.35 | 8555 |
| 1729809300 | 1.45 | -0.06 | -3.97 | 1.41 | 1.4934 | 1.41 | 5261 |
| 1729722900 | 1.51 | -0.04 | -2.58 | 1.46 | 1.66 | 1.46 | 16440 |
| 1729636500 | 1.55 | -0.03 | -1.90 | 1.5 | 1.61 | 1.43 | 11846 |
| 1729550100 | 1.58 | 0.05 | 3.13 | 1.68 | 1.78 | 1.53 | 23276 |
| 1729290900 | 1.532 | 0 | 0.13 | 1.51 | 1.55 | 1.51 | 2365 |
| 1729204500 | 1.53 | -0.22 | -12.32 | 1.75 | 1.81 | 1.53 | 17846 |
| 1729118100 | 1.745081 | -0.09 | -5.16 | 1.81 | 1.85 | 1.7 | 22841 |
| 1729031700 | 1.84 | -0.15 | -7.54 | 1.96 | 2.0099999 | 1.84 | 21274 |
| 1728945300 | 1.99 | 0.08 | 4.19 | 1.92 | 2.15 | 1.92 | 127521 |
| 1728686100 | 1.91 | -0.01 | -0.52 | 1.92 | 1.9401 | 1.82 | 192703 |
| 1728599700 | 1.92 | -0.27 | -12.33 | 2.13 | 2.24 | 1.91 | 91105 |
| 1728513300 | 2.19 | -0.06 | -2.67 | 2.2 | 2.27 | 2.178 | 36456 |
| 1728426900 | 2.25 | 0.02 | 0.90 | 2.2 | 2.33 | 2.12 | 143141 |
| 1728340500 | 2.23 | -0.24 | -9.53 | 2.43 | 2.47 | 2.16 | 87425 |
| 1728081300 | 2.465 | -0.09 | -3.33 | 2.47 | 2.5501 | 2.3113 | 93753 |
| 1727994900 | 2.55 | 0.15 | 6.25 | 2.14 | 2.68 | 2.05 | 458693 |
| 1727908500 | 2.4 | -0.26 | -9.77 | 2.44 | 2.97 | 2.34 | 708633 |
| 1727822100 | 2.66 | 0.2 | 8.13 | 2.12 | 2.81 | 2.0299999 | 2027616 |
| 1727735700 | 2.46 | 1.12 | 82.90 | 2.2 | 2.48 | 1.94 | 36987774 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
