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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.775 +0.005 (+0.18%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 22, 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 (%)
Mar 31, 2022 8.280 8.300 8.250 8.300 1,841 +0.00(+0.00%)
Mar 30, 2022 8.450 8.450 8.300 8.300 1,812 -0.59(-6.64%)
Mar 29, 2022 8.320 8.920 8.230 8.890 4,815 +0.89(+11.13%)
Mar 28, 2022 8.060 8.130 8.000 8.000 1,917 -0.13(-1.60%)
Mar 25, 2022 8.300 8.540 8.130 8.130 1,847 +0.18(+2.26%)
Mar 23, 2022 7.950 1,005 -0.20(-2.47%)
Mar 22, 2022 8.440 8.440 8.151 8.151 1,780 -0.26(-3.08%)
Mar 21, 2022 8.490 8.490 8.410 8.410 1,100 +0.26(+3.19%)
Mar 18, 2022 8.250 8.250 8.150 8.150 2,119 -0.04(-0.52%)
Mar 17, 2022 8.251 8.325 8.010 8.193 6,135 +0.02(+0.28%)
Mar 16, 2022 8.300 8.300 7.900 8.170 3,452 +0.07(+0.86%)
Mar 15, 2022 8.190 8.320 8.100 8.100 4,939 +0.03(+0.37%)
Mar 14, 2022 8.250 8.430 8.070 8.070 1,797 +0.03(+0.31%)
Mar 11, 2022 7.990 8.057 7.850 8.045 2,907 +0.20(+2.48%)
Mar 10, 2022 8.010 8.200 7.850 7.850 11,260 +0.05(+0.64%)
Mar 09, 2022 7.905 8.611 7.800 7.800 6,201 +0.00(+0.00%)
Mar 08, 2022 7.500 8.150 7.410 7.800 9,131 -0.10(-1.27%)
Mar 07, 2022 7.950 8.000 7.850 7.900 5,241 +0.21(+2.73%)
Mar 04, 2022 7.820 8.401 7.660 7.690 10,149 -0.76(-8.99%)
Mar 03, 2022 8.500 8.500 7.800 8.450 17,165 -0.35(-3.98%)
Mar 02, 2022 8.470 8.800 8.470 8.800 9,095 -0.07(-0.79%)
Mar 01, 2022 8.460 9.350 8.460 8.870 3,219 +0.22(+2.54%)
Feb 28, 2022 8.830 8.830 8.600 8.650 5,163 +0.36(+4.34%)
Feb 25, 2022 10.00 8.600 8.210 8.290 22,504 +0.31(+3.88%)
Feb 24, 2022 7.700 7.980 7.600 7.980 7,402 -0.42(-5.00%)
Feb 23, 2022 8.650 8.650 8.181 8.400 10,779 -0.25(-2.91%)
Feb 22, 2022 8.360 8.652 8.260 8.652 6,781 -0.35(-3.87%)
Feb 18, 2022 9.000 0 +0.29(+3.33%)
Feb 17, 2022 8.640 8.900 8.520 8.710 5,177 +0.01(+0.11%)
Feb 16, 2022 8.380 8.740 8.281 8.700 7,554 +0.25(+2.96%)
Feb 15, 2022 8.450 8.450 8.450 8.450 1,066 -0.05(-0.59%)
Feb 14, 2022 8.400 8.590 7.600 8.500 10,425 -0.13(-1.51%)
Feb 11, 2022 8.120 9.010 8.055 8.630 27,841 +0.53(+6.54%)
Feb 10, 2022 8.050 8.155 8.000 8.100 2,891 +0.10(+1.25%)
Feb 09, 2022 8.200 8.220 7.300 8.000 15,299 +0.14(+1.85%)
Feb 08, 2022 8.190 8.435 7.510 7.855 10,916 -0.64(-7.59%)
Feb 07, 2022 8.540 8.540 8.280 8.500 7,408 +0.18(+2.10%)
Feb 04, 2022 8.660 8.660 8.251 8.325 3,626 +0.07(+0.91%)
Feb 03, 2022 8.470 8.500 8.250 8.250 2,983 -0.12(-1.49%)
Feb 02, 2022 8.480 8.775 8.350 8.375 9,158 -0.03(-0.30%)
Feb 01, 2022 9.000 9.140 8.260 8.400 11,439 -0.06(-0.71%)
Jan 31, 2022 8.930 8.930 8.260 8.460 6,187 -0.45(-5.05%)
Jan 28, 2022 8.730 9.005 8.730 8.910 1,204 +0.26(+2.99%)
Jan 27, 2022 9.150 9.160 8.650 8.651 1,768 -0.75(-7.97%)
Jan 26, 2022 9.340 9.400 9.043 9.400 2,124 +0.15(+1.62%)
Jan 25, 2022 9.240 9.250 9.240 9.250 2,202 +0.30(+3.34%)
Jan 24, 2022 9.150 9.150 8.910 8.951 2,311 -0.45(-4.78%)
Jan 21, 2022 9.500 9.500 9.400 9.400 1,195 -0.10(-1.06%)
Jan 20, 2022 9.500 9.645 9.500 9.501 1,302 -0.05(-0.51%)
Jan 19, 2022 9.600 9.600 9.500 9.550 2,624 -0.15(-1.55%)
Jan 18, 2022 9.860 9.860 9.610 9.701 4,244 -0.13(-1.32%)
Jan 14, 2022 9.830 0 +0.22(+2.29%)
Jan 13, 2022 10.23 10.23 9.610 9.610 2,104 -0.66(-6.43%)
Jan 12, 2022 9.750 10.30 9.720 10.27 4,457 +0.77(+8.11%)
Jan 11, 2022 10.09 10.09 9.450 9.500 1,015 -0.03(-0.31%)
Jan 10, 2022 10.00 10.00 9.475 9.530 5,900 -0.20(-2.06%)
Jan 07, 2022 9.808 9.920 9.487 9.730 6,287 -0.08(-0.82%)
Jan 06, 2022 9.940 9.950 9.630 9.810 1,522 +0.10(+1.03%)
Jan 05, 2022 9.770 9.850 9.710 9.710 2,631 +0.11(+1.15%)
Jan 04, 2022 9.980 10.00 9.600 9.600 2,927 -0.12(-1.23%)
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.