Skip to main content

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.590 +0.130 (+5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 4.100 4.150 3.950 3.970 39,223 -0.13(-3.17%)
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%)
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.