Skip to main content

Medexus Pharmaceuticals Inc (TSX: MDP )

2.260 +0.050 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 2.280 2.340 2.190 2.210 23,958 -0.07(-3.07%)
Jul 17, 2024 2.300 2.330 2.260 2.280 15,485 -0.02(-0.87%)
Jul 16, 2024 2.330 2.340 2.280 2.300 19,490 -0.04(-1.71%)
Jul 15, 2024 2.330 2.360 2.320 2.340 25,920 +0.04(+1.74%)
Jul 12, 2024 2.360 2.370 2.300 2.300 11,850 -0.07(-2.95%)
Jul 11, 2024 2.360 2.440 2.360 2.370 26,557 +0.07(+3.04%)
Jul 10, 2024 2.430 2.430 2.220 2.300 121,510 -0.13(-5.35%)
Jul 09, 2024 2.600 2.600 2.400 2.430 93,549 -0.07(-2.80%)
Jul 08, 2024 2.290 2.500 2.280 2.500 97,253 +0.29(+13.12%)
Jul 05, 2024 2.100 2.320 2.100 2.210 86,435 +0.10(+4.74%)
Jul 04, 2024 2.000 2.140 2.000 2.110 115,392 +0.16(+8.21%)
Jul 03, 2024 1.830 1.960 1.820 1.950 74,624 +0.13(+7.14%)
Jul 02, 2024 1.820 1.850 1.800 1.820 20,181 +0.00(+0.00%)
Jun 28, 2024 1.820 0 +0.08(+4.60%)
Jun 27, 2024 1.730 1.760 1.710 1.740 26,880 +0.02(+1.16%)
Jun 26, 2024 1.730 1.750 1.670 1.720 37,822 +0.03(+1.78%)
Jun 25, 2024 1.700 1.720 1.680 1.690 22,710 +0.01(+0.60%)
Jun 24, 2024 1.700 1.740 1.650 1.680 24,305 -0.01(-0.59%)
Jun 21, 2024 1.620 1.690 1.600 1.690 24,800 +0.05(+3.05%)
Jun 20, 2024 1.600 1.640 1.600 1.640 4,600 +0.04(+2.50%)
Jun 19, 2024 1.630 1.690 1.600 1.600 60,239 -0.03(-1.84%)
Jun 18, 2024 1.580 1.630 1.580 1.630 14,120 +0.06(+3.82%)
Jun 17, 2024 1.580 1.580 1.550 1.570 3,990 +0.02(+1.29%)
Jun 14, 2024 1.610 1.620 1.520 1.550 37,687 -0.04(-2.52%)
Jun 13, 2024 1.660 1.660 1.580 1.590 22,883 -0.06(-3.64%)
Jun 12, 2024 1.650 1.660 1.650 1.650 3,990 +0.02(+1.23%)
Jun 11, 2024 1.710 1.710 1.580 1.630 25,504 -0.05(-2.98%)
Jun 10, 2024 1.780 1.880 1.500 1.680 220,604 -0.10(-5.62%)
Jun 07, 2024 1.700 1.820 1.700 1.780 51,048 +0.08(+4.71%)
Jun 06, 2024 1.620 1.950 1.620 1.700 237,124 +0.08(+4.94%)
Jun 05, 2024 1.610 1.630 1.600 1.620 60,340 +0.04(+2.53%)
Jun 04, 2024 1.630 1.630 1.580 1.580 22,875 -0.05(-3.07%)
Jun 03, 2024 1.630 1.660 1.620 1.630 23,260 +0.01(+0.62%)
May 31, 2024 1.620 1.630 1.600 1.620 47,100 -0.01(-0.61%)
May 30, 2024 1.590 1.630 1.580 1.630 12,625 +0.06(+3.82%)
May 29, 2024 1.610 1.630 1.560 1.570 35,900 -0.01(-0.63%)
May 28, 2024 1.630 1.640 1.560 1.580 20,000 -0.04(-2.47%)
May 27, 2024 1.660 1.660 1.620 1.620 6,500 -0.01(-0.61%)
May 24, 2024 1.620 1.680 1.600 1.630 43,100 +0.03(+1.87%)
May 23, 2024 1.600 1.620 1.550 1.600 34,943 +0.00(+0.00%)
May 22, 2024 1.620 1.620 1.550 1.600 40,680 -0.02(-1.23%)
May 21, 2024 1.600 1.620 1.580 1.620 51,882 +0.02(+1.25%)
May 17, 2024 1.600 0 -0.02(-1.23%)
May 16, 2024 1.610 1.700 1.570 1.620 42,000 +0.01(+0.62%)
May 15, 2024 1.620 1.650 1.580 1.610 35,699 +0.01(+0.63%)
May 14, 2024 1.690 1.720 1.600 1.600 30,510 -0.06(-3.61%)
May 13, 2024 1.610 1.700 1.560 1.660 52,000 +0.07(+4.40%)
May 10, 2024 1.720 1.720 1.590 1.590 36,210 -0.10(-5.92%)
May 09, 2024 1.700 1.760 1.660 1.690 60,710 -0.02(-1.17%)
May 08, 2024 1.770 1.770 1.670 1.710 12,850 -0.06(-3.39%)
May 07, 2024 1.800 1.840 1.720 1.770 33,250 +0.01(+0.57%)
May 06, 2024 1.850 1.850 1.760 1.760 51,504 -0.03(-1.68%)
May 03, 2024 1.810 1.840 1.730 1.790 44,208 +0.02(+1.13%)
May 02, 2024 1.760 1.830 1.750 1.770 13,350 +0.02(+1.14%)
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.