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 16, 2024 2.820 2.900 2.800 2.860 28,735 +0.04(+1.60%)
May 15, 2024 2.840 2.870 2.700 2.815 42,104 -0.06(-2.26%)
May 14, 2024 2.940 2.940 2.600 2.880 42,879 -0.02(-0.69%)
May 13, 2024 2.780 2.950 2.780 2.900 26,097 +0.13(+4.69%)
May 10, 2024 2.770 2.990 2.760 2.770 50,660 -0.13(-4.48%)
May 09, 2024 3.000 3.000 2.790 2.900 11,676 -0.10(-3.33%)
May 08, 2024 3.030 3.100 2.900 3.000 34,094 -0.11(-3.54%)
May 07, 2024 3.070 3.170 3.070 3.110 11,373 -0.02(-0.64%)
May 06, 2024 3.150 3.170 3.030 3.130 46,101 -0.01(-0.32%)
May 03, 2024 3.100 3.200 2.970 3.140 169,445 +0.17(+5.72%)
May 02, 2024 2.730 3.030 2.710 2.970 120,390 +0.30(+11.24%)
May 01, 2024 2.520 2.710 2.520 2.670 45,899 +0.17(+6.80%)
Apr 30, 2024 2.500 2.500 2.460 2.500 6,525 +0.00(+0.00%)
Apr 29, 2024 2.470 2.552 2.470 2.500 24,790 +0.03(+1.21%)
Apr 26, 2024 2.460 2.582 2.450 2.470 26,967 +0.00(+0.00%)
Apr 25, 2024 2.480 2.590 2.455 2.470 40,509 -0.02(-0.80%)
Apr 24, 2024 2.610 2.610 2.433 2.490 37,177 +0.04(+1.63%)
Apr 23, 2024 2.380 2.470 2.380 2.450 33,713 +0.10(+4.26%)
Apr 22, 2024 2.300 2.467 2.260 2.350 45,573 +0.12(+5.38%)
Apr 19, 2024 2.250 2.280 2.210 2.230 30,660 -0.06(-2.75%)
Apr 18, 2024 2.300 2.390 2.240 2.293 44,764 -0.01(-0.30%)
Apr 17, 2024 2.400 2.480 2.280 2.300 42,720 -0.07(-2.95%)
Apr 16, 2024 2.400 2.500 2.310 2.370 63,930 +0.02(+0.85%)
Apr 15, 2024 2.390 2.450 2.310 2.350 60,400 +0.03(+1.29%)
Apr 12, 2024 2.380 2.460 2.290 2.320 48,138 -0.01(-0.43%)
Apr 11, 2024 2.360 2.400 2.320 2.330 45,775 -0.07(-2.92%)
Apr 10, 2024 2.450 2.520 2.320 2.400 106,503 -0.09(-3.61%)
Apr 09, 2024 2.570 2.577 2.475 2.490 36,622 -0.07(-2.73%)
Apr 08, 2024 2.600 2.650 2.550 2.560 32,348 -0.05(-1.92%)
Apr 05, 2024 2.720 2.730 2.450 2.610 94,401 -0.15(-5.43%)
Apr 04, 2024 2.940 2.940 2.750 2.760 102,991 -0.18(-6.12%)
Apr 03, 2024 3.030 3.200 2.930 2.940 81,151 +0.01(+0.34%)
Apr 02, 2024 2.660 3.200 2.620 2.930 403,493 +0.35(+13.57%)
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.