Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.900 3.955 3.750 3.910 138,771 -0.07(-1.76%)
Feb 27, 2023 3.940 4.010 3.700 3.980 134,060 +0.09(+2.31%)
Feb 24, 2023 3.900 3.900 3.720 3.890 48,517 -0.05(-1.27%)
Feb 23, 2023 3.940 3.990 3.801 3.940 89,739 +0.10(+2.60%)
Feb 22, 2023 3.980 4.015 3.700 3.840 182,197 -0.09(-2.29%)
Feb 21, 2023 4.000 4.040 3.630 3.930 129,049 +0.00(+0.00%)
Feb 17, 2023 3.880 3.946 3.830 3.930 65,507 +0.00(+0.00%)
Feb 16, 2023 3.850 4.000 3.800 3.930 176,739 +0.04(+1.03%)
Feb 15, 2023 3.860 3.950 3.605 3.890 197,657 +0.15(+4.01%)
Feb 14, 2023 3.810 3.950 3.530 3.740 863,798 +0.14(+3.89%)
Feb 13, 2023 3.640 3.790 3.500 3.600 110,378 +0.05(+1.41%)
Feb 10, 2023 3.750 3.750 3.450 3.550 215,796 -0.20(-5.33%)
Feb 09, 2023 3.850 3.940 3.500 3.750 186,707 -0.13(-3.35%)
Feb 08, 2023 3.910 3.990 3.620 3.880 216,834 +0.00(+0.00%)
Feb 07, 2023 4.010 4.010 3.700 3.880 279,698 -0.11(-2.76%)
Feb 06, 2023 3.990 4.100 3.890 3.990 739,284 +0.10(+2.57%)
Feb 03, 2023 3.890 3.990 3.600 3.890 2,481,948 -2.12(-35.27%)
Feb 02, 2023 6.680 7.010 6.010 6.010 15,180 -0.66(-9.90%)
Jan 31, 2023 6.670 2,345 -0.14(-2.06%)
Jan 30, 2023 6.830 6.830 6.810 6.810 3,600 -0.14(-2.01%)
Jan 27, 2023 6.840 7.000 6.750 6.950 8,765 -0.20(-2.80%)
Jan 26, 2023 6.760 7.576 6.750 7.150 7,069 +0.09(+1.27%)
Jan 24, 2023 7.060 292 +0.36(+5.31%)
Jan 23, 2023 6.704 6.704 6.704 6.704 349 +0.05(+0.81%)
Jan 20, 2023 6.980 6.980 6.650 6.650 2,159 -0.25(-3.62%)
Jan 19, 2023 6.900 6.900 6.900 6.900 234 -0.11(-1.64%)
Jan 18, 2023 7.015 7.015 7.015 7.015 374 +0.25(+3.77%)
Jan 17, 2023 7.500 7.500 6.760 6.760 4,234 -0.23(-3.29%)
Jan 13, 2023 7.058 7.058 6.990 6.990 554 -0.07(-0.95%)
Jan 12, 2023 6.990 7.070 6.990 7.057 2,017 +0.11(+1.54%)
Jan 11, 2023 6.980 6.980 6.950 6.950 901 +0.09(+1.31%)
Jan 10, 2023 6.900 6.910 6.860 6.860 1,430 +0.00(+0.00%)
Jan 09, 2023 6.640 7.072 6.640 6.860 3,641 -0.01(-0.15%)
Jan 06, 2023 6.750 6.870 6.750 6.870 733 -0.18(-2.55%)
Jan 05, 2023 7.460 7.600 7.050 7.050 1,915 +0.50(+7.63%)
Jan 04, 2023 6.700 6.750 6.550 6.550 3,754 -0.07(-1.06%)
Jan 03, 2023 6.510 6.990 6.510 6.620 2,178 +0.01(+0.15%)
Dec 30, 2022 6.360 6.610 5.970 6.610 9,556 +0.03(+0.46%)
Dec 29, 2022 6.210 6.580 6.210 6.580 2,766 +0.38(+6.13%)
Dec 28, 2022 6.570 6.580 6.200 6.200 2,251 -0.34(-5.20%)
Dec 27, 2022 6.540 6.540 6.540 6.540 355 -0.15(-2.24%)
Dec 23, 2022 6.710 6.710 6.270 6.690 2,459 -0.09(-1.28%)
Dec 22, 2022 6.760 6.777 6.760 6.777 811 -0.12(-1.78%)
Dec 21, 2022 7.000 7.000 6.900 6.900 2,215 -0.16(-2.26%)
Dec 20, 2022 7.140 7.140 6.900 7.060 1,408 -0.19(-2.62%)
Dec 19, 2022 7.380 7.380 7.250 7.250 791 +0.22(+3.13%)
Dec 16, 2022 7.030 7.030 7.030 7.030 411 +0.11(+1.59%)
Dec 15, 2022 6.920 6.920 6.920 6.920 447 +0.06(+0.87%)
Dec 09, 2022 6.860 189 -0.19(-2.70%)
Dec 08, 2022 7.250 7.250 7.050 7.050 3,966 -0.46(-6.10%)
Dec 07, 2022 7.010 7.508 7.010 7.508 1,095 +0.04(+0.51%)
Dec 06, 2022 7.450 7.470 7.450 7.470 1,354 +0.56(+8.10%)
Dec 05, 2022 6.800 6.910 6.800 6.910 742 -0.03(-0.43%)
Dec 02, 2022 7.210 7.220 6.900 6.940 1,902 -0.08(-1.14%)
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.