Zhongchao Inc (ZCMD)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0087 | 0.684338865728 | 1.2713 | 1.29 | 1.16 | 2171 | 1.28308104 | CS |
| 4 | 0.19 | 17.4311926606 | 1.09 | 1.32 | 0.95 | 11852 | 1.18131112 | CS |
| 12 | 0.04 | 3.22580645161 | 1.24 | 1.5299 | 0.95 | 6437 | 1.21044843 | CS |
| 26 | 0.22 | 20.7547169811 | 1.06 | 2.5 | 0.95 | 10036 | 1.53718081 | CS |
| 52 | -0.22 | -14.6666666667 | 1.5 | 2.97 | 0.95 | 305701 | 1.96787799 | CS |
| 156 | -10.52 | -89.1525423729 | 11.8 | 14 | 0.95 | 194391 | 2.40584837 | CS |
| 260 | -17.12 | -93.0434782609 | 18.4 | 74.9 | 0.95 | 318040 | 16.01260784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866900 | 1.29 | 0.06 | 5.25 | 1.21 | 1.29 | 1.21 | 332 |
| 1747780500 | 1.2257 | -0.05 | -4.24 | 1.2257 | 1.28 | 1.2257 | 304 |
| 1747694100 | 1.28 | -0.01 | -0.39 | 1.225 | 1.28 | 1.1879 | 893 |
| 1747434900 | 1.285 | 0 | 0.00 | 1.27 | 1.285 | 1.27 | 34 |
| 1747348500 | 1.285 | 0.14 | 11.74 | 1.2713 | 1.2851 | 1.16 | 9293 |
| 1747262100 | 1.15 | -0.02 | -1.71 | 1.29 | 1.29 | 1.15 | 2358 |
| 1747175700 | 1.17 | 0.02 | 1.74 | 1.25 | 1.29 | 1.17 | 11170 |
| 1747089300 | 1.15 | 0.01 | 0.88 | 1.15 | 1.15 | 1.1299999 | 1357 |
| 1746830100 | 1.1399999 | 0.01 | 0.88 | 1.17 | 1.28 | 1.1299999 | 33217 |
| 1746743700 | 1.1299999 | -0.05 | -4.53 | 1.1022 | 1.29 | 1.1022 | 16492 |
| 1746657300 | 1.1836 | -0.12 | -8.95 | 1.26 | 1.26 | 1.1399999 | 3503 |
| 1746570900 | 1.3 | 0.15 | 13.04 | 1.05 | 1.32 | 0.95 | 41708 |
| 1746484500 | 1.15 | 0 | 0.00 | 1.05 | 1.15 | 1.05 | 12 |
| 1746225300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 56 |
| 1746138900 | 1.15 | -0.03 | -2.54 | 1.16 | 1.19 | 1.15 | 2066 |
| 1746052500 | 1.18 | 0.07 | 6.31 | 1.09 | 1.21 | 1.0627 | 1898 |
| 1745966100 | 1.11 | -0.09 | -7.50 | 1.1 | 1.12 | 1.0592 | 1090 |
| 1745879700 | 1.2 | 0.07 | 6.19 | 1.1399999 | 1.2 | 1.08 | 5550 |
| 1745620500 | 1.1299999 | -0.04 | -3.42 | 1.15 | 1.1701 | 1.1299999 | 2544 |
| 1745534100 | 1.17 | 0.09 | 8.33 | 1.09 | 1.28 | 1.09 | 60443 |
| 1745447700 | 1.08 | -0.07 | -6.09 | 1.19 | 1.19 | 1.08 | 2284 |
| 1745361300 | 1.15 | -0.04 | -3.36 | 1.17 | 1.2757 | 1.1299999 | 1386 |
| 1745274900 | 1.19 | 0 | 0.00 | 1.25 | 1.25 | 1.19 | 427 |
| 1744929300 | 1.19 | -0.01 | -0.83 | 1.16 | 1.19 | 1.1 | 400 |
| 1744842900 | 1.2 | -0.05 | -4.00 | 1.29 | 1.29 | 1.2 | 2514 |
| 1744756500 | 1.25 | -0.02 | -1.57 | 1.2 | 1.25 | 1.2 | 1208 |
| 1744670100 | 1.27 | -0.04 | -3.05 | 1.3 | 1.3 | 1.2 | 3540 |
| 1744410900 | 1.31 | 0 | 0.00 | 1.2 | 1.31 | 1.2 | 168 |
| 1744324500 | 1.31 | 0 | 0.00 | 1.28 | 1.31 | 1.2 | 1508 |
| 1744238100 | 1.31 | 0.02 | 1.55 | 1.33 | 1.33 | 1.22 | 2576 |
| 1744151700 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 248 |
| 1744065300 | 1.29 | -0.01 | -0.77 | 1.25 | 1.29 | 1.22 | 1276 |
| 1743806100 | 1.3 | -0.08 | -5.80 | 1.35 | 1.4 | 1.3 | 3442 |
| 1743719700 | 1.3799999 | 0.11 | 8.66 | 1.2649999 | 1.46 | 1.2 | 17017 |
| 1743633300 | 1.27 | 0.03 | 2.42 | 1.24 | 1.3 | 1.2 | 12788 |
| 1743546900 | 1.24 | -0.04 | -3.13 | 1.2 | 1.26 | 1.2 | 4782 |
| 1743460500 | 1.28 | 0.04 | 3.23 | 1.24 | 1.28 | 1.21 | 3926 |
| 1743201300 | 1.24 | -0.07 | -5.34 | 1.24 | 1.28 | 1.24 | 3612 |
| 1743114900 | 1.31 | 0.01 | 0.77 | 1.31 | 1.33 | 1.2 | 8175 |
| 1743028500 | 1.3 | 0.03 | 2.36 | 1.2 | 1.3389 | 1.2 | 2310 |
| 1742942100 | 1.27 | -0.06 | -4.51 | 1.29 | 1.33 | 1.23 | 5034 |
| 1742855700 | 1.33 | 0.05 | 3.91 | 1.2 | 1.33 | 1.2 | 793 |
| 1742596500 | 1.28 | -0.01 | -0.78 | 1.24 | 1.28 | 1.22 | 770 |
| 1742510100 | 1.29 | 0.09 | 7.49 | 1.2 | 1.29 | 1.2 | 917 |
| 1742423700 | 1.2001 | -0.06 | -4.71 | 1.25 | 1.25 | 1.2001 | 1585 |
| 1742337300 | 1.2594 | 0.06 | 4.95 | 1.27 | 1.27 | 1.2 | 4277 |
| 1742250900 | 1.2 | -0 | -0.08 | 1.2 | 1.3799999 | 1.2 | 8967 |
| 1741991700 | 1.201 | 0 | 0.08 | 1.2 | 1.31 | 1.2 | 11147 |
| 1741905300 | 1.2 | -0.04 | -3.59 | 1.21 | 1.26 | 1.2 | 1294 |
| 1741818900 | 1.2447 | -0.07 | -4.98 | 1.27 | 1.27 | 1.24 | 1258 |
| 1741732500 | 1.31 | 0.02 | 1.55 | 1.31 | 1.3899999 | 1.21 | 3784 |
| 1741646100 | 1.29 | 0.09 | 7.50 | 1.32 | 1.5299 | 1.2193 | 5626 |
| 1741390500 | 1.2 | -0.1 | -7.69 | 1.25 | 1.2807 | 1.2 | 4606 |
| 1741304100 | 1.3 | 0.02 | 1.56 | 1.33 | 1.3376999 | 1.28 | 504 |
| 1741217700 | 1.28 | 0 | 0.00 | 1.22 | 1.28 | 1.22 | 218 |
| 1741131300 | 1.28 | 0.06 | 4.92 | 1.21 | 1.28 | 1.2 | 4235 |
| 1741044900 | 1.22 | 0 | 0.00 | 1.24 | 1.24 | 1.22 | 420 |
| 1740785700 | 1.22 | -0.01 | -0.81 | 1.31 | 1.31 | 1.22 | 881 |
| 1740699300 | 1.23 | 0 | 0.00 | 1.24 | 1.28 | 1.23 | 1788 |
| 1740612900 | 1.23 | 0.01 | 0.82 | 1.25 | 1.25 | 1.23 | 1402 |
| 1740526500 | 1.22 | -0.14 | -10.29 | 1.36 | 1.59 | 1.2 | 40373 |
| 1740440100 | 1.36 | -0.03 | -2.16 | 1.36 | 1.36 | 1.36 | 1651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
