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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.800 -0.080 (-2.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2023 3.950 3.960 3.620 3.750 157,202 -0.16(-4.09%)
Feb 28, 2023 3.900 3.955 3.750 3.910 138,771 -0.07(-1.76%)
Feb 27, 2023 3.940 4.010 3.700 3.980 134,060 +0.09(+2.31%)
Feb 24, 2023 3.900 3.900 3.720 3.890 48,517 -0.05(-1.27%)
Feb 23, 2023 3.940 3.990 3.801 3.940 89,739 +0.10(+2.60%)
Feb 22, 2023 3.980 4.015 3.700 3.840 182,197 -0.09(-2.29%)
Feb 21, 2023 4.000 4.040 3.630 3.930 129,049 +0.00(+0.00%)
Feb 17, 2023 3.880 3.946 3.830 3.930 65,507 +0.00(+0.00%)
Feb 16, 2023 3.850 4.000 3.800 3.930 176,739 +0.04(+1.03%)
Feb 15, 2023 3.860 3.950 3.605 3.890 197,657 +0.15(+4.01%)
Feb 14, 2023 3.810 3.950 3.530 3.740 863,798 +0.14(+3.89%)
Feb 13, 2023 3.640 3.790 3.500 3.600 110,378 +0.05(+1.41%)
Feb 10, 2023 3.750 3.750 3.450 3.550 215,796 -0.20(-5.33%)
Feb 09, 2023 3.850 3.940 3.500 3.750 186,707 -0.13(-3.35%)
Feb 08, 2023 3.910 3.990 3.620 3.880 216,834 +0.00(+0.00%)
Feb 07, 2023 4.010 4.010 3.700 3.880 279,698 -0.11(-2.76%)
Feb 06, 2023 3.990 4.100 3.890 3.990 739,284 +0.10(+2.57%)
Feb 03, 2023 3.890 3.990 3.600 3.890 2,481,948 -2.12(-35.27%)
Feb 02, 2023 6.680 7.010 6.010 6.010 15,180 -0.66(-9.90%)
Jan 31, 2023 6.670 2,345 -0.14(-2.06%)
Jan 30, 2023 6.830 6.830 6.810 6.810 3,600 -0.14(-2.01%)
Jan 27, 2023 6.840 7.000 6.750 6.950 8,765 -0.20(-2.80%)
Jan 26, 2023 6.760 7.576 6.750 7.150 7,069 +0.09(+1.27%)
Jan 24, 2023 7.060 292 +0.36(+5.31%)
Jan 23, 2023 6.704 6.704 6.704 6.704 349 +0.05(+0.81%)
Jan 20, 2023 6.980 6.980 6.650 6.650 2,159 -0.25(-3.62%)
Jan 19, 2023 6.900 6.900 6.900 6.900 234 -0.11(-1.64%)
Jan 18, 2023 7.015 7.015 7.015 7.015 374 +0.25(+3.77%)
Jan 17, 2023 7.500 7.500 6.760 6.760 4,234 -0.23(-3.29%)
Jan 13, 2023 7.058 7.058 6.990 6.990 554 -0.07(-0.95%)
Jan 12, 2023 6.990 7.070 6.990 7.057 2,017 +0.11(+1.54%)
Jan 11, 2023 6.980 6.980 6.950 6.950 901 +0.09(+1.31%)
Jan 10, 2023 6.900 6.910 6.860 6.860 1,430 +0.00(+0.00%)
Jan 09, 2023 6.640 7.072 6.640 6.860 3,641 -0.01(-0.15%)
Jan 06, 2023 6.750 6.870 6.750 6.870 733 -0.18(-2.55%)
Jan 05, 2023 7.460 7.600 7.050 7.050 1,915 +0.50(+7.63%)
Jan 04, 2023 6.700 6.750 6.550 6.550 3,754 -0.07(-1.06%)
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.