![Zhongchao Inc](/common/images/company/N_ZCMD.png)
Zhongchao Inc (ZCMD)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -3.78787878788 | 1.32 | 1.32 | 1.06 | 13928 | 1.17193541 | CS |
4 | -0.05 | -3.78787878788 | 1.32 | 1.41 | 1.06 | 9605 | 1.23589903 | CS |
12 | -0.43 | -25.2941176471 | 1.7 | 1.7 | 1.0094 | 31986 | 1.34172023 | CS |
26 | -1.973 | -60.8387295714 | 3.243 | 5.1 | 1.0094 | 524827 | 2.00932177 | CS |
52 | -10.63 | -89.3277310924 | 11.9 | 12.799 | 1.0094 | 262152 | 2.06613964 | CS |
156 | -15.53 | -92.4404761905 | 16.8 | 19.573 | 1.0094 | 122631 | 5.98424468 | CS |
260 | -36.73 | -96.6578947368 | 38 | 74.9 | 1.0094 | 294431 | 19.39514403 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722033300 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2 | 1.1400999 | 8779 |
1721946900 | 1.2 | -0.06 | -4.76 | 1.1400999 | 1.26 | 1.1400999 | 2275 |
1721860500 | 1.26 | -0.02 | -1.23 | 1.26 | 1.26 | 1.26 | 1798 |
1721774100 | 1.2757 | 0.13 | 10.93 | 1.15 | 1.2757 | 1.1 | 9508 |
1721687700 | 1.15 | 0 | 0.00 | 1.15 | 1.2158 | 1.06 | 15525 |
1721428500 | 1.15 | -0.18 | -13.53 | 1.32 | 1.32 | 1.15 | 40226 |
1721342100 | 1.33 | -0.05 | -3.41 | 1.37 | 1.37 | 1.26 | 5919 |
1721255700 | 1.377 | 0.07 | 5.11 | 1.33 | 1.41 | 1.32 | 23764 |
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 | 1.18 | 1.29 | 1.18 | 13215 |
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 | -0.07 | -5.39 | 1.32 | 1.32 | 1.2363 | 3614 |
1719614100 | 1.32 | 0.04 | 3.13 | 1.28 | 1.32 | 1.24 | 13543 |
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 | 1.21 | 1.26 | 1.2 | 11842 |
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 | 18873 |
1717799700 | 1.2 | -0.16 | -11.76 | 1.29 | 1.31 | 1.1 | 46794 |
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 | 21563 |
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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.