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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.880 +0.020 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 6.360 6.610 5.970 6.610 9,556 +0.03(+0.46%)
Dec 29, 2022 6.210 6.580 6.210 6.580 2,766 +0.38(+6.13%)
Dec 28, 2022 6.570 6.580 6.200 6.200 2,251 -0.34(-5.20%)
Dec 27, 2022 6.540 6.540 6.540 6.540 355 -0.15(-2.24%)
Dec 23, 2022 6.710 6.710 6.270 6.690 2,459 -0.09(-1.28%)
Dec 22, 2022 6.760 6.777 6.760 6.777 811 -0.12(-1.78%)
Dec 21, 2022 7.000 7.000 6.900 6.900 2,215 -0.16(-2.26%)
Dec 20, 2022 7.140 7.140 6.900 7.060 1,408 -0.19(-2.62%)
Dec 19, 2022 7.380 7.380 7.250 7.250 791 +0.22(+3.13%)
Dec 16, 2022 7.030 7.030 7.030 7.030 411 +0.11(+1.59%)
Dec 15, 2022 6.920 6.920 6.920 6.920 447 +0.06(+0.87%)
Dec 09, 2022 6.860 189 -0.19(-2.70%)
Dec 08, 2022 7.250 7.250 7.050 7.050 3,966 -0.46(-6.10%)
Dec 07, 2022 7.010 7.508 7.010 7.508 1,095 +0.04(+0.51%)
Dec 06, 2022 7.450 7.470 7.450 7.470 1,354 +0.56(+8.10%)
Dec 05, 2022 6.800 6.910 6.800 6.910 742 -0.03(-0.43%)
Dec 02, 2022 7.210 7.220 6.900 6.940 1,902 -0.08(-1.14%)
Dec 01, 2022 7.010 7.020 7.010 7.020 1,109 -0.50(-6.70%)
Nov 30, 2022 7.060 7.740 7.060 7.524 840 +0.35(+4.94%)
Nov 29, 2022 7.410 7.410 7.170 7.170 2,195 -0.66(-8.37%)
Nov 28, 2022 7.810 7.825 7.550 7.825 1,760 +0.40(+5.32%)
Nov 25, 2022 7.430 7.470 7.420 7.430 2,305 -0.77(-9.42%)
Nov 23, 2022 7.870 8.203 7.790 8.203 1,397 +0.35(+4.49%)
Nov 21, 2022 7.850 282 -0.20(-2.48%)
Nov 18, 2022 8.070 8.070 8.032 8.050 2,386 -0.31(-3.71%)
Nov 17, 2022 8.130 8.360 8.100 8.360 679 +0.11(+1.33%)
Nov 16, 2022 8.510 8.510 8.000 8.250 2,579 -0.10(-1.20%)
Nov 15, 2022 7.930 8.350 7.930 8.350 1,343 +0.44(+5.56%)
Nov 14, 2022 7.770 7.910 7.650 7.910 7,741 +0.32(+4.21%)
Nov 11, 2022 7.630 7.920 7.580 7.590 2,410 +0.08(+1.07%)
Nov 10, 2022 7.520 7.520 7.400 7.510 1,607 +0.14(+1.90%)
Nov 09, 2022 7.400 7.400 7.370 7.370 1,287 -0.04(-0.54%)
Nov 08, 2022 7.370 7.520 7.370 7.410 857 +0.15(+2.07%)
Nov 07, 2022 7.530 7.530 7.260 7.260 2,386 -0.23(-3.07%)
Nov 04, 2022 7.500 7.530 7.300 7.490 3,049 -0.62(-7.64%)
Nov 03, 2022 7.550 8.110 7.550 8.110 1,530 +0.21(+2.66%)
Nov 02, 2022 7.550 7.950 7.390 7.900 1,397 +0.19(+2.46%)
Nov 01, 2022 7.720 7.740 7.534 7.710 1,488 +0.05(+0.65%)
Oct 31, 2022 7.900 7.900 7.544 7.660 1,585 +0.65(+9.27%)
Oct 28, 2022 6.870 7.040 6.840 7.010 2,439 +0.61(+9.53%)
Oct 27, 2022 6.560 6.580 6.290 6.400 1,183 +0.10(+1.59%)
Oct 25, 2022 6.300 181 +0.03(+0.48%)
Oct 24, 2022 6.270 177 -0.03(-0.48%)
Oct 21, 2022 6.300 6.300 6.300 6.300 589 -0.06(-0.94%)
Oct 20, 2022 6.360 6.360 6.360 6.360 346 -0.09(-1.40%)
Oct 19, 2022 6.500 6.510 6.450 6.450 1,201 -0.16(-2.46%)
Oct 18, 2022 6.620 6.620 6.470 6.612 1,672 +0.09(+1.45%)
Oct 17, 2022 6.518 6.518 6.518 6.518 766 -0.22(-3.30%)
Oct 13, 2022 6.740 508 +0.09(+1.35%)
Oct 12, 2022 6.740 6.910 6.540 6.650 2,684 -0.07(-1.08%)
Oct 11, 2022 6.722 6.722 6.722 6.722 673 +0.18(+2.79%)
Oct 10, 2022 6.750 6.750 6.495 6.540 1,510 +0.04(+0.62%)
Oct 07, 2022 6.500 6.500 6.500 6.500 1,137 -0.15(-2.26%)
Oct 06, 2022 6.630 6.690 6.630 6.650 1,573 -0.28(-3.99%)
Oct 05, 2022 6.600 6.926 6.600 6.926 1,150 +0.61(+9.60%)
Oct 04, 2022 6.450 6.450 6.320 6.320 621 +0.04(+0.56%)
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.