Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Clinigence Holdings Inc (OP: CLNH )

N/A UNCHANGED

Last Price Updated: 3:58 PM EDT, Apr 1, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.000	4.100	4.000	4.100	3,275	+0.10(+2.50%)
Mar 30, 2022	4.060	4.090	4.000	4.000	35,708	-0.06(-1.48%)
Mar 29, 2022	4.190	4.300	4.060	4.060	13,200	+0.07(+1.75%)
Mar 28, 2022	3.920	3.990	3.780	3.990	2,200	+0.04(+1.01%)
Mar 25, 2022	4.050	4.240	3.950	3.950	6,130	-0.05(-1.25%)
Mar 24, 2022	4.000	4.000	4.000	4.000	930	+0.00(+0.00%)
Mar 23, 2022	4.000	4.125	4.000	4.000	5,000	+0.00(+0.00%)
Mar 22, 2022	4.125	4.125	4.000	4.000	1,535	+0.00(+0.00%)
Mar 21, 2022	4.000	4.000	4.000	4.000	1,301	+0.00(+0.00%)
Mar 18, 2022	4.000	4.037	4.000	4.000	12,151	+0.00(+0.00%)
Mar 17, 2022	4.000	4.100	4.000	4.000	7,066	+0.00(+0.00%)
Mar 16, 2022	4.000	4.000	4.000	4.000	2,000	-0.25(-5.88%)
Mar 15, 2022	4.500	4.500	4.000	4.250	16,050	-0.25(-5.56%)
Mar 14, 2022	4.000	4.500	4.000	4.500	3,936	+0.75(+20.00%)
Mar 11, 2022	3.750	3.750	3.750	3.750	601	-0.75(-16.67%)
Mar 10, 2022	4.500	4.500	4.500	4.500	11,457	+0.50(+12.50%)
Mar 09, 2022	4.000	4.000	4.000	4.000	2,530	+0.00(+0.00%)
Mar 08, 2022	4.000	4.000	4.000	4.000	3,739	+0.00(+0.00%)
Mar 07, 2022	4.500	4.500	4.000	4.000	10,005	-0.50(-11.11%)
Mar 04, 2022	4.500	4.500	4.500	4.500	12,203	+0.50(+12.50%)
Mar 03, 2022	4.000	4.000	3.910	4.000	511	-0.25(-5.88%)
Mar 02, 2022	4.250	4.250	4.150	4.250	10,900	+0.25(+6.25%)
Feb 28, 2022				4.000	10	+0.10(+2.56%)
Feb 25, 2022	3.900	3.950	3.900	3.900	1,312	+0.00(+0.00%)
Feb 24, 2022	3.650	3.900	3.650	3.900	5,300	-0.05(-1.27%)
Feb 23, 2022	3.230	3.950	3.230	3.950	7,254	-0.01(-0.25%)
Feb 22, 2022	4.000	4.000	3.230	3.960	8,245	+0.21(+5.60%)
Feb 18, 2022				3.750	0	-0.55(-12.79%)
Feb 17, 2022	4.300	4.300	4.300	4.300	10,687	+0.00(+0.00%)
Feb 16, 2022	4.350	4.350	4.300	4.300	2,763	-0.20(-4.44%)
Feb 15, 2022	4.500	4.500	4.500	4.500	151	+0.00(+0.00%)
Feb 14, 2022	4.500	4.500	4.500	4.500	102	-0.15(-3.23%)
Feb 09, 2022				4.650	0	+0.00(+0.00%)
Feb 08, 2022	4.650	4.650	4.650	4.650	350	+0.34(+7.89%)
Feb 07, 2022	4.300	4.750	4.300	4.310	3,198	+0.01(+0.23%)
Feb 04, 2022	4.300	4.350	4.300	4.300	3,300	-0.01(-0.23%)
Feb 03, 2022	4.500	4.500	4.310	4.310	2,933	-0.45(-9.45%)
Feb 02, 2022	4.310	4.760	4.300	4.760	6,095	+0.46(+10.70%)
Jan 31, 2022				4.300	0	-0.35(-7.53%)
Jan 28, 2022	4.560	4.650	4.560	4.650	900	+0.31(+7.14%)
Jan 27, 2022	4.600	4.600	4.340	4.340	1,003	-0.41(-8.63%)
Jan 26, 2022	4.750	4.750	4.750	4.750	2,100	+0.15(+3.26%)
Jan 25, 2022	4.600	4.600	4.600	4.600	6,001	-0.15(-3.16%)
Jan 24, 2022	4.500	4.750	4.500	4.750	1,451	-0.02(-0.42%)
Jan 21, 2022	4.750	4.770	4.750	4.770	820	+0.27(+6.00%)
Jan 20, 2022	4.500	4.500	4.500	4.500	6,800	+0.23(+5.39%)
Jan 19, 2022	4.750	4.750	4.270	4.270	7,512	-0.50(-10.48%)
Jan 14, 2022				4.770	0	+0.14(+3.02%)
Jan 13, 2022	4.630	4.630	4.630	4.630	2,301	-0.14(-2.94%)
Jan 12, 2022	4.770	4.770	4.770	4.770	11,150	+0.00(+0.00%)
Jan 11, 2022	4.770	4.770	4.610	4.770	2,087	+0.00(+0.00%)
Jan 10, 2022	4.770	4.950	4.770	4.770	2,982	-0.18(-3.64%)
Jan 07, 2022	4.250	4.950	4.250	4.950	3,700	+0.20(+4.21%)
Jan 06, 2022	4.950	4.950	4.750	4.750	236	-0.05(-1.04%)
Jan 05, 2022	4.800	4.800	4.800	4.800	20,004	+0.03(+0.63%)
Jan 04, 2022	4.770	4.770	4.770	4.770	880	-0.18(-3.64%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Clinigence Holdings Inc (OP: CLNH )

Historical Prices