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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

3.140 +0.170 (+5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 4.110 4.120 4.034 4.100 60,013 -0.01(-0.24%)
Jan 30, 2024 4.070 4.140 4.030 4.110 21,146 -0.07(-1.67%)
Jan 29, 2024 3.880 4.440 3.880 4.180 148,927 +0.30(+7.73%)
Jan 26, 2024 3.830 3.928 3.790 3.880 163,376 +0.04(+1.04%)
Jan 25, 2024 3.810 3.880 3.800 3.840 18,126 +0.00(+0.00%)
Jan 24, 2024 3.800 3.860 3.770 3.840 24,694 -0.03(-0.78%)
Jan 23, 2024 3.870 3.905 3.790 3.870 31,493 +0.01(+0.26%)
Jan 22, 2024 3.700 3.880 3.700 3.860 22,067 +0.15(+4.04%)
Jan 19, 2024 3.960 3.960 3.650 3.710 53,754 +0.01(+0.27%)
Jan 18, 2024 3.760 3.760 3.640 3.700 14,543 -0.05(-1.33%)
Jan 17, 2024 3.780 3.830 3.640 3.750 41,040 -0.05(-1.32%)
Jan 16, 2024 3.800 4.000 3.700 3.800 114,730 -0.17(-4.28%)
Jan 12, 2024 4.100 4.100 3.920 3.970 38,776 +0.00(+0.00%)
Jan 11, 2024 3.980 3.989 3.600 3.970 99,336 +0.02(+0.51%)
Jan 10, 2024 4.500 4.500 3.750 3.950 223,023 -0.53(-11.83%)
Jan 09, 2024 4.480 4.640 4.330 4.480 335,566 +0.20(+4.67%)
Jan 08, 2024 4.200 4.280 4.060 4.280 180,282 +0.08(+1.90%)
Jan 05, 2024 4.200 4.330 4.106 4.200 101,207 +0.04(+0.96%)
Jan 04, 2024 4.000 4.260 4.000 4.160 108,940 +0.17(+4.26%)
Jan 03, 2024 4.050 4.050 3.900 3.990 32,983 -0.15(-3.62%)
Jan 02, 2024 4.040 4.220 4.000 4.140 47,855 +0.20(+5.08%)
Dec 29, 2023 4.000 4.040 3.800 3.940 65,877 -0.07(-1.75%)
Dec 28, 2023 3.970 4.050 3.938 4.010 23,357 +0.01(+0.25%)
Dec 27, 2023 4.100 4.226 3.900 4.000 124,234 -0.08(-1.96%)
Dec 26, 2023 3.910 4.150 3.760 4.080 109,517 +0.26(+6.81%)
Dec 22, 2023 3.700 3.890 3.690 3.820 66,854 +0.14(+3.80%)
Dec 21, 2023 3.750 3.750 3.625 3.680 68,627 -0.07(-1.87%)
Dec 20, 2023 3.460 3.950 3.460 3.750 149,816 +0.31(+9.01%)
Dec 19, 2023 3.210 3.495 3.210 3.440 67,590 +0.20(+6.17%)
Dec 18, 2023 3.210 3.310 3.200 3.240 43,498 -0.02(-0.61%)
Dec 15, 2023 3.300 3.310 3.230 3.260 9,977 +0.02(+0.62%)
Dec 14, 2023 3.310 3.327 3.230 3.240 34,315 +0.03(+0.93%)
Dec 13, 2023 3.400 3.400 3.210 3.210 29,396 -0.09(-2.73%)
Dec 12, 2023 3.180 3.390 3.180 3.300 20,244 +0.12(+3.77%)
Dec 11, 2023 3.390 3.440 3.175 3.180 31,243 -0.21(-6.19%)
Dec 08, 2023 3.330 3.390 3.290 3.390 21,752 +0.11(+3.35%)
Dec 07, 2023 3.190 3.330 3.110 3.280 30,801 +0.08(+2.50%)
Dec 06, 2023 3.210 3.280 3.100 3.200 26,637 -0.08(-2.44%)
Dec 05, 2023 3.120 3.280 3.120 3.280 18,756 +0.08(+2.50%)
Dec 04, 2023 3.080 3.280 3.080 3.200 47,687 +0.04(+1.11%)
Dec 01, 2023 3.190 3.250 3.120 3.165 12,151 -0.06(-2.01%)
Nov 30, 2023 3.240 3.240 3.090 3.230 14,812 -0.01(-0.31%)
Nov 29, 2023 3.050 3.330 3.050 3.240 32,784 -0.03(-0.92%)
Nov 28, 2023 3.040 3.290 2.960 3.270 22,797 +0.25(+8.28%)
Nov 27, 2023 3.250 3.440 2.860 3.020 32,773 -0.24(-7.36%)
Nov 24, 2023 3.130 3.310 3.110 3.260 12,386 +0.07(+2.19%)
Nov 22, 2023 2.930 3.400 2.920 3.190 30,917 +0.23(+7.77%)
Nov 21, 2023 3.101 3.101 2.960 2.960 14,988 -0.21(-6.62%)
Nov 20, 2023 3.100 3.240 3.030 3.170 49,473 +0.10(+3.26%)
Nov 17, 2023 3.120 3.120 2.900 3.070 11,699 -0.03(-0.97%)
Nov 16, 2023 3.127 3.127 3.000 3.100 14,036 -0.02(-0.64%)
Nov 15, 2023 3.100 3.190 3.030 3.120 29,853 +0.03(+0.97%)
Nov 14, 2023 3.100 3.125 2.960 3.090 39,288 -0.11(-3.44%)
Nov 13, 2023 3.050 3.200 2.920 3.200 219,307 +0.38(+13.48%)
Nov 10, 2023 2.710 2.910 2.680 2.820 51,060 +0.16(+6.02%)
Nov 09, 2023 3.020 3.080 2.635 2.660 123,097 -0.44(-14.19%)
Nov 08, 2023 3.150 3.200 2.750 3.100 54,811 +0.06(+1.97%)
Nov 07, 2023 3.100 3.210 2.880 3.040 8,806 +0.02(+0.66%)
Nov 06, 2023 2.970 3.224 2.970 3.020 54,741 +0.03(+1.00%)
Nov 03, 2023 2.900 3.210 2.890 2.990 68,037 +0.20(+7.17%)
Nov 02, 2023 2.920 2.920 2.620 2.790 36,400 +0.12(+4.49%)
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.