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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.350 +0.120 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 22, 2024 2.300 2.467 2.260 2.350 45,573 +0.12(+5.38%)
Apr 19, 2024 2.250 2.280 2.210 2.230 30,660 -0.06(-2.75%)
Apr 18, 2024 2.300 2.390 2.240 2.293 44,764 -0.01(-0.30%)
Apr 17, 2024 2.400 2.480 2.280 2.300 42,720 -0.07(-2.95%)
Apr 16, 2024 2.400 2.500 2.310 2.370 63,930 +0.02(+0.85%)
Apr 15, 2024 2.390 2.450 2.310 2.350 60,400 +0.03(+1.29%)
Apr 12, 2024 2.380 2.460 2.290 2.320 48,138 -0.01(-0.43%)
Apr 11, 2024 2.360 2.400 2.320 2.330 45,775 -0.07(-2.92%)
Apr 10, 2024 2.450 2.520 2.320 2.400 106,503 -0.09(-3.61%)
Apr 09, 2024 2.570 2.577 2.475 2.490 36,622 -0.07(-2.73%)
Apr 08, 2024 2.600 2.650 2.550 2.560 32,348 -0.05(-1.92%)
Apr 05, 2024 2.720 2.730 2.450 2.610 94,401 -0.15(-5.43%)
Apr 04, 2024 2.940 2.940 2.750 2.760 102,991 -0.18(-6.12%)
Apr 03, 2024 3.030 3.200 2.930 2.940 81,151 +0.01(+0.34%)
Apr 02, 2024 2.660 3.200 2.620 2.930 403,493 +0.35(+13.57%)
Apr 01, 2024 2.600 2.710 2.560 2.580 155,709 -0.01(-0.39%)
Mar 28, 2024 2.520 2.780 2.480 2.590 309,591 +0.13(+5.28%)
Mar 27, 2024 2.450 2.570 2.400 2.460 43,843 -0.03(-1.20%)
Mar 26, 2024 2.510 2.520 2.420 2.490 31,245 +0.00(+0.00%)
Mar 25, 2024 2.610 2.660 2.420 2.490 54,790 -0.08(-3.11%)
Mar 22, 2024 2.660 2.660 2.490 2.570 30,142 +0.02(+0.78%)
Mar 21, 2024 2.460 2.633 2.460 2.550 46,894 +0.05(+2.00%)
Mar 20, 2024 2.550 2.610 2.400 2.500 87,495 -0.04(-1.57%)
Mar 19, 2024 2.670 2.750 2.520 2.540 47,490 -0.16(-5.93%)
Mar 18, 2024 2.790 2.890 2.660 2.700 44,588 +0.03(+1.12%)
Mar 15, 2024 2.810 2.855 2.670 2.670 27,525 -0.18(-6.32%)
Mar 14, 2024 2.910 2.970 2.850 2.850 26,802 -0.01(-0.35%)
Mar 13, 2024 2.670 2.980 2.660 2.860 88,615 +0.26(+10.00%)
Mar 12, 2024 2.820 2.820 2.500 2.600 166,714 -0.25(-8.77%)
Mar 11, 2024 2.970 2.970 2.790 2.850 85,118 -0.12(-4.04%)
Mar 08, 2024 3.100 3.150 2.600 2.970 297,909 -0.11(-3.57%)
Mar 07, 2024 3.840 3.850 2.830 3.080 383,585 -0.65(-17.43%)
Mar 06, 2024 3.780 3.850 3.710 3.730 80,872 -0.05(-1.32%)
Mar 05, 2024 3.650 3.800 3.610 3.780 33,537 +0.14(+3.85%)
Mar 04, 2024 3.600 3.710 3.600 3.640 13,608 -0.02(-0.55%)
Mar 01, 2024 3.610 3.800 3.580 3.660 59,227 +0.01(+0.27%)
Feb 29, 2024 3.700 3.720 3.600 3.650 44,738 -0.08(-2.14%)
Feb 28, 2024 3.700 3.783 3.700 3.730 12,127 -0.02(-0.53%)
Feb 27, 2024 3.700 3.800 3.602 3.750 45,623 +0.05(+1.35%)
Feb 26, 2024 3.500 3.770 3.500 3.700 64,340 +0.13(+3.64%)
Feb 23, 2024 3.500 3.590 3.500 3.570 22,259 -0.03(-0.83%)
Feb 22, 2024 3.470 3.610 3.460 3.600 27,585 +0.09(+2.56%)
Feb 21, 2024 3.460 3.560 3.450 3.510 11,486 +0.02(+0.72%)
Feb 20, 2024 3.500 3.530 3.450 3.485 17,590 -0.10(-2.65%)
Feb 16, 2024 3.600 3.600 3.460 3.580 23,893 -0.02(-0.56%)
Feb 15, 2024 3.520 3.696 3.520 3.600 14,436 +0.00(+0.00%)
Feb 14, 2024 3.450 3.700 3.420 3.600 83,379 +0.15(+4.35%)
Feb 13, 2024 3.600 3.620 3.450 3.450 39,704 -0.19(-5.22%)
Feb 12, 2024 3.550 3.680 3.510 3.640 26,916 +0.09(+2.54%)
Feb 09, 2024 3.460 3.700 3.460 3.550 36,942 +0.01(+0.28%)
Feb 08, 2024 3.560 3.600 3.490 3.540 46,753 -0.05(-1.39%)
Feb 07, 2024 3.560 3.684 3.510 3.590 44,455 -0.01(-0.17%)
Feb 06, 2024 3.510 3.750 3.510 3.596 88,318 +0.09(+2.45%)
Feb 05, 2024 3.840 3.850 3.465 3.510 165,104 -0.36(-9.30%)
Feb 02, 2024 3.960 4.005 3.800 3.870 31,450 -0.10(-2.52%)
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.