Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.860 +0.045 (+1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
May 08, 2023 4.010 4.050 3.910 4.000 156,417 +0.11(+2.83%)
May 05, 2023 3.740 3.980 3.730 3.890 180,759 +0.19(+5.14%)
May 04, 2023 3.650 3.750 3.550 3.700 183,190 -0.02(-0.54%)
May 03, 2023 3.650 3.754 3.550 3.720 258,861 +0.19(+5.38%)
May 02, 2023 3.730 3.770 3.430 3.530 165,888 -0.20(-5.36%)
May 01, 2023 3.640 3.740 3.540 3.730 116,152 +0.12(+3.32%)
Apr 28, 2023 3.800 3.850 3.600 3.610 252,288 -0.20(-5.25%)
Apr 27, 2023 3.950 4.000 3.690 3.810 233,178 -0.16(-4.03%)
Apr 26, 2023 4.000 4.050 3.860 3.970 141,084 +0.01(+0.25%)
Apr 25, 2023 4.030 4.080 3.910 3.960 343,840 -0.11(-2.70%)
Apr 24, 2023 4.000 4.260 3.870 4.070 588,986 +0.11(+2.78%)
Apr 21, 2023 4.000 4.070 3.840 3.960 776,027 +0.12(+3.13%)
Apr 20, 2023 4.010 4.140 3.810 3.840 3,537,527 +0.50(+14.97%)
Apr 19, 2023 3.270 3.350 3.260 3.340 647,002 -0.01(-0.30%)
Apr 18, 2023 3.390 3.390 3.250 3.350 23,561 -0.04(-1.18%)
Apr 17, 2023 3.340 3.440 3.330 3.390 145,422 +0.07(+2.11%)
Apr 14, 2023 3.340 3.370 3.240 3.320 33,090 +0.02(+0.61%)
Apr 13, 2023 3.320 3.350 3.250 3.300 72,937 +0.03(+0.92%)
Apr 12, 2023 3.320 3.390 3.250 3.270 54,857 +0.02(+0.62%)
Apr 11, 2023 3.280 3.380 3.190 3.250 60,539 -0.03(-0.91%)
Apr 10, 2023 3.140 3.310 3.051 3.280 22,631 +0.10(+3.14%)
Apr 06, 2023 3.110 3.327 3.010 3.180 62,726 +0.11(+3.58%)
Apr 05, 2023 3.200 3.260 2.990 3.070 128,672 -0.16(-4.95%)
Apr 04, 2023 3.500 3.500 3.160 3.230 207,688 -0.16(-4.72%)
Apr 03, 2023 3.280 3.455 3.240 3.390 84,329 +0.15(+4.63%)
Mar 31, 2023 3.150 3.365 3.130 3.240 126,021 +0.09(+2.86%)
Mar 30, 2023 3.250 3.280 2.900 3.150 223,228 -0.03(-0.94%)
Mar 29, 2023 2.990 3.290 2.990 3.180 201,253 +0.15(+4.95%)
Mar 28, 2023 2.870 3.122 2.850 3.030 339,977 +0.18(+6.32%)
Mar 27, 2023 2.900 2.910 2.750 2.850 86,452 +0.00(+0.00%)
Mar 24, 2023 2.870 2.930 2.792 2.850 47,268 -0.01(-0.35%)
Mar 23, 2023 2.850 2.880 2.700 2.860 131,031 +0.07(+2.51%)
Mar 22, 2023 2.870 2.870 2.720 2.790 72,352 -0.09(-3.12%)
Mar 21, 2023 2.960 2.960 2.845 2.880 96,824 +0.02(+0.70%)
Mar 20, 2023 2.900 2.950 2.800 2.860 68,911 -0.03(-1.04%)
Mar 17, 2023 2.850 2.970 2.840 2.890 359,141 +0.11(+3.96%)
Mar 16, 2023 2.710 2.993 2.620 2.780 638,976 +0.08(+2.96%)
Mar 15, 2023 2.880 2.890 2.650 2.700 201,871 -0.05(-1.82%)
Mar 14, 2023 2.870 2.940 2.520 2.750 288,403 +0.14(+5.36%)
Mar 13, 2023 2.950 3.079 2.470 2.610 430,895 -0.34(-11.53%)
Mar 10, 2023 3.390 3.420 2.510 2.950 254,800 -0.35(-10.61%)
Mar 09, 2023 3.720 3.750 3.220 3.300 236,772 -0.39(-10.57%)
Mar 08, 2023 3.740 3.750 3.500 3.690 219,228 -0.05(-1.34%)
Mar 07, 2023 3.780 3.780 3.560 3.740 326,886 +0.06(+1.63%)
Mar 06, 2023 3.720 3.750 3.522 3.680 69,366 -0.02(-0.54%)
Mar 03, 2023 3.750 3.770 3.510 3.700 120,922 +0.10(+2.78%)
Mar 02, 2023 3.680 3.800 3.500 3.600 188,324 -0.15(-4.00%)
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.