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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.880 +0.020 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 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%)
Jan 03, 2022 9.520 10.11 9.520 9.720 3,341 +0.20(+2.10%)
Dec 31, 2021 9.520 9.860 9.520 9.520 2,217 -0.03(-0.31%)
Dec 30, 2021 10.28 10.28 9.451 9.550 5,087 -0.33(-3.34%)
Dec 29, 2021 9.610 9.880 9.409 9.880 9,527 +0.45(+4.77%)
Dec 28, 2021 9.000 9.940 9.000 9.430 21,846 +0.48(+5.42%)
Dec 27, 2021 9.120 9.275 8.710 8.945 4,597 -0.09(-1.05%)
Dec 23, 2021 9.140 9.400 9.040 9.040 10,386 -0.10(-1.09%)
Dec 22, 2021 9.200 9.399 9.101 9.140 6,562 -0.33(-3.48%)
Dec 21, 2021 9.010 9.790 9.001 9.470 4,859 +0.47(+5.22%)
Dec 20, 2021 9.390 9.990 9.000 9.000 7,870 -0.26(-2.81%)
Dec 17, 2021 10.00 10.00 9.030 9.260 5,186 +0.16(+1.76%)
Dec 16, 2021 8.850 9.728 8.660 9.100 40,361 +0.32(+3.64%)
Dec 15, 2021 8.650 9.000 8.650 8.780 4,839 -0.02(-0.23%)
Dec 14, 2021 8.870 9.150 8.630 8.800 6,844 +0.20(+2.33%)
Dec 13, 2021 8.690 9.190 8.600 8.600 23,027 +0.15(+1.78%)
Dec 10, 2021 8.900 9.075 8.330 8.450 21,932 -0.45(-5.06%)
Dec 09, 2021 8.390 9.350 8.300 8.900 13,425 -0.15(-1.66%)
Dec 08, 2021 9.515 9.515 8.800 9.050 11,321 -0.08(-0.88%)
Dec 07, 2021 9.600 9.720 9.010 9.130 62,433 +0.13(+1.44%)
Dec 06, 2021 9.280 9.380 8.810 9.000 92,699 -0.16(-1.75%)
Dec 03, 2021 9.270 9.800 9.000 9.160 110,009 -0.03(-0.33%)
Dec 02, 2021 9.800 9.840 9.190 9.190 101,158 -0.15(-1.61%)
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.