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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.880 +0.060 (+2.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 2.850 2.885 2.760 2.800 14,913 -0.09(-3.11%)
Sep 28, 2023 2.731 2.900 2.717 2.890 17,654 +0.09(+3.21%)
Sep 27, 2023 2.760 2.810 2.650 2.800 12,110 +0.10(+3.70%)
Sep 26, 2023 2.740 2.800 2.650 2.700 14,640 -0.03(-1.10%)
Sep 25, 2023 2.810 2.800 2.650 2.730 21,373 +0.00(+0.00%)
Sep 22, 2023 2.790 2.810 2.660 2.730 12,721 +0.04(+1.49%)
Sep 21, 2023 2.850 2.850 2.640 2.690 53,351 -0.14(-4.95%)
Sep 20, 2023 2.755 2.840 2.755 2.830 13,361 +0.08(+2.91%)
Sep 19, 2023 2.865 2.865 2.750 2.750 25,005 -0.08(-2.83%)
Sep 18, 2023 3.040 3.040 2.790 2.830 80,602 -0.18(-5.98%)
Sep 15, 2023 3.020 3.100 2.975 3.010 13,006 -0.06(-1.95%)
Sep 14, 2023 3.000 3.070 2.930 3.070 21,347 +0.09(+3.02%)
Sep 13, 2023 3.060 3.110 2.950 2.980 35,968 -0.16(-5.10%)
Sep 12, 2023 3.036 3.330 3.036 3.140 18,626 +0.08(+2.61%)
Sep 11, 2023 3.040 3.083 3.020 3.060 7,472 +0.04(+1.32%)
Sep 08, 2023 3.133 3.168 2.930 3.020 20,210 -0.05(-1.63%)
Sep 07, 2023 3.150 3.155 3.030 3.070 40,011 -0.08(-2.54%)
Sep 06, 2023 3.190 3.290 3.120 3.150 20,458 -0.10(-3.08%)
Sep 05, 2023 3.230 3.300 3.118 3.250 44,676 +0.01(+0.31%)
Sep 01, 2023 3.040 3.240 3.040 3.240 63,513 +0.24(+8.00%)
Aug 31, 2023 3.080 3.120 2.995 3.000 45,945 -0.04(-1.32%)
Aug 30, 2023 3.130 3.180 3.010 3.040 195,369 +0.03(+1.00%)
Aug 29, 2023 2.960 3.150 2.960 3.010 33,745 +0.02(+0.67%)
Aug 28, 2023 3.250 3.250 2.807 2.990 340,800 -0.13(-4.17%)
Aug 25, 2023 3.520 3.550 3.120 3.120 300,961 -0.34(-9.83%)
Aug 24, 2023 3.670 3.759 3.400 3.460 204,186 -0.22(-5.98%)
Aug 23, 2023 3.660 3.770 3.590 3.680 197,099 +0.11(+3.08%)
Aug 22, 2023 3.590 3.610 3.420 3.570 103,319 +0.05(+1.42%)
Aug 21, 2023 3.540 3.570 3.450 3.520 70,999 +0.01(+0.28%)
Aug 18, 2023 3.530 3.560 3.470 3.510 50,867 -0.01(-0.28%)
Aug 17, 2023 3.660 3.725 3.510 3.520 103,573 -0.03(-0.85%)
Aug 16, 2023 3.640 3.670 3.480 3.550 39,892 -0.09(-2.47%)
Aug 15, 2023 3.640 3.770 3.530 3.640 88,960 -0.05(-1.36%)
Aug 14, 2023 3.690 3.815 3.610 3.690 73,537 -0.03(-0.81%)
Aug 11, 2023 3.730 3.825 3.579 3.720 149,856 +0.20(+5.68%)
Aug 10, 2023 3.810 3.860 3.420 3.520 429,818 +0.04(+1.15%)
Aug 09, 2023 3.630 3.690 3.435 3.480 137,940 -0.17(-4.66%)
Aug 08, 2023 3.770 3.780 3.550 3.650 91,652 +0.06(+1.67%)
Aug 07, 2023 3.720 3.720 3.550 3.590 34,703 -0.12(-3.23%)
Aug 04, 2023 3.840 3.870 3.710 3.710 26,540 -0.15(-3.89%)
Aug 03, 2023 3.670 3.934 3.600 3.860 175,564 +0.29(+8.12%)
Aug 02, 2023 3.620 3.760 3.550 3.570 36,708 -0.06(-1.65%)
Aug 01, 2023 3.700 3.780 3.600 3.630 33,127 -0.05(-1.36%)
Jul 31, 2023 3.600 3.783 3.590 3.680 61,021 +0.14(+3.95%)
Jul 28, 2023 3.550 3.590 3.500 3.540 41,699 +0.00(+0.00%)
Jul 27, 2023 3.570 3.640 3.440 3.540 40,475 +0.01(+0.28%)
Jul 26, 2023 3.540 3.630 3.365 3.530 32,682 +0.05(+1.44%)
Jul 25, 2023 3.550 3.651 3.480 3.480 27,107 -0.11(-3.06%)
Jul 24, 2023 3.590 3.700 3.520 3.590 50,289 -0.01(-0.14%)
Jul 21, 2023 3.640 3.690 3.510 3.595 71,744 +0.12(+3.60%)
Jul 20, 2023 3.600 3.600 3.410 3.470 61,636 -0.03(-0.86%)
Jul 19, 2023 3.740 3.780 3.374 3.500 165,745 -0.04(-1.13%)
Jul 18, 2023 3.530 3.690 3.510 3.540 47,816 +0.00(+0.00%)
Jul 17, 2023 3.540 3.680 3.490 3.540 80,848 +0.00(+0.00%)
Jul 14, 2023 3.630 3.630 3.390 3.540 119,733 -0.09(-2.48%)
Jul 13, 2023 3.700 3.770 3.554 3.630 49,140 -0.07(-1.89%)
Jul 12, 2023 3.650 3.740 3.588 3.700 53,366 +0.11(+3.06%)
Jul 11, 2023 3.700 3.700 3.440 3.590 33,625 -0.08(-2.18%)
Jul 10, 2023 3.510 3.740 3.510 3.670 53,233 +0.02(+0.55%)
Jul 07, 2023 3.350 3.650 3.350 3.650 73,943 +0.31(+9.28%)
Jul 06, 2023 3.460 3.460 3.310 3.340 41,880 -0.09(-2.62%)
Jul 05, 2023 3.370 3.500 3.350 3.430 41,790 +0.07(+2.08%)
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.