Skip to main content

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.780 -0.070 (-3.78%)
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 1.870 1.950 1.830 1.850 13,902 +0.01(+0.54%)
Aug 13, 2024 1.820 1.840 1.820 1.840 4,400 +0.11(+6.36%)
Aug 12, 2024 1.740 1.740 1.710 1.730 7,450 -0.03(-1.54%)
Aug 09, 2024 1.753 1.757 1.753 1.757 800 -0.01(-0.73%)
Aug 08, 2024 1.690 1.810 1.685 1.770 17,450 +0.12(+7.27%)
Aug 07, 2024 1.650 1.680 1.640 1.650 15,815 +0.05(+3.12%)
Aug 06, 2024 1.570 1.600 1.570 1.600 2,450 +0.03(+1.91%)
Aug 05, 2024 1.550 1.600 1.470 1.570 18,060 -0.06(-3.53%)
Aug 02, 2024 1.638 1.638 1.571 1.627 28,420 -0.10(-5.60%)
Aug 01, 2024 1.730 1.730 1.719 1.724 17,481 -0.01(-0.35%)
Jul 31, 2024 1.674 1.750 1.670 1.730 16,850 +0.09(+5.49%)
Jul 30, 2024 1.634 1.640 1.577 1.640 18,650 +0.04(+2.50%)
Jul 29, 2024 1.600 1.620 1.590 1.600 15,200 +0.04(+2.56%)
Jul 26, 2024 1.670 1.670 1.550 1.560 10,500 +0.00(+0.19%)
Jul 25, 2024 1.550 1.557 1.550 1.557 2,085 -0.01(-0.89%)
Jul 24, 2024 1.573 1.575 1.570 1.571 4,556 -0.04(-2.36%)
Jul 23, 2024 1.610 1.610 1.590 1.609 7,240 -0.00(-0.06%)
Jul 22, 2024 1.420 1.650 1.360 1.610 11,375 -0.05(-3.01%)
Jul 19, 2024 1.630 1.660 1.630 1.660 1,572 +0.04(+2.47%)
Jul 18, 2024 1.670 1.670 1.600 1.620 9,159 -0.04(-2.41%)
Jul 17, 2024 1.652 1.660 1.652 1.660 2,050 -0.03(-1.78%)
Jul 16, 2024 1.710 1.714 1.690 1.690 5,988 -0.04(-2.54%)
Jul 15, 2024 1.710 1.734 1.710 1.734 930 +0.03(+1.94%)
Jul 12, 2024 1.740 1.740 1.680 1.701 4,663 -0.04(-2.10%)
Jul 11, 2024 1.778 1.778 1.738 1.738 1,638 +0.05(+2.81%)
Jul 10, 2024 1.690 1.740 1.680 1.690 24,450 -0.07(-4.13%)
Jul 09, 2024 1.835 1.840 1.763 1.763 12,554 -0.07(-3.98%)
Jul 08, 2024 1.650 1.836 1.600 1.836 84,182 +0.19(+11.60%)
Jul 05, 2024 1.510 1.690 1.510 1.645 51,635 +0.27(+19.20%)
Jul 03, 2024 1.380 1.380 1.380 1.380 200 +0.06(+4.55%)
Jul 02, 2024 1.350 1.350 1.320 1.320 7,325 -0.03(-2.24%)
Jul 01, 2024 1.350 1.350 1.350 1.350 1,094 +0.02(+1.53%)
Jun 28, 2024 1.290 1.330 1.290 1.330 11,191 +0.06(+4.50%)
Jun 27, 2024 1.280 1.280 1.260 1.273 6,700 +0.01(+1.01%)
Jun 26, 2024 1.260 1.268 1.260 1.260 3,820 +0.00(+0.00%)
Jun 25, 2024 1.240 1.260 1.230 1.260 8,119 +0.02(+2.02%)
Jun 24, 2024 1.257 1.260 1.230 1.235 4,619 +0.03(+2.07%)
Jun 21, 2024 1.180 1.210 1.180 1.210 10,650 +0.02(+1.68%)
Jun 20, 2024 1.180 1.190 1.180 1.190 1,258 +0.02(+2.15%)
Jun 18, 2024 1.163 1.175 1.160 1.165 25,010 +0.02(+1.30%)
Jun 17, 2024 1.137 1.137 1.137 1.150 6,455 +0.01(+0.66%)
Jun 14, 2024 1.165 1.175 1.115 1.143 39,600 -0.04(-3.18%)
Jun 13, 2024 1.160 1.180 1.155 1.180 16,100 -0.03(-2.72%)
Jun 12, 2024 1.210 1.213 1.210 1.213 3,330 +0.02(+1.59%)
Jun 11, 2024 1.180 1.194 1.166 1.194 12,781 -0.01(-0.50%)
Jun 10, 2024 1.320 1.355 1.100 1.200 38,036 -0.11(-8.40%)
Jun 07, 2024 1.250 1.315 1.230 1.310 37,900 +0.06(+4.80%)
Jun 06, 2024 1.200 1.450 1.200 1.250 208,048 +0.07(+5.93%)
Jun 05, 2024 1.180 1.180 1.180 1.180 8,475 +0.00(+0.00%)
Jun 04, 2024 1.190 1.190 1.180 1.180 11,107 +0.00(+0.00%)
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.