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 (%)
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%)
Oct 03, 2022 6.570 6.660 6.285 6.285 1,874 -0.46(-6.89%)
Sep 30, 2022 6.750 6.750 6.750 6.750 594 +0.37(+5.80%)
Sep 29, 2022 6.655 6.655 6.380 6.380 588 -0.29(-4.35%)
Sep 28, 2022 6.630 6.670 6.630 6.670 1,420 -0.01(-0.15%)
Sep 27, 2022 6.680 6.690 6.680 6.680 2,169 +0.58(+9.51%)
Sep 26, 2022 6.580 6.580 6.000 6.100 6,927 -0.55(-8.27%)
Sep 23, 2022 6.790 6.790 6.620 6.650 1,471 -0.35(-5.00%)
Sep 22, 2022 7.000 7.000 7.000 7.000 515 -0.06(-0.85%)
Sep 21, 2022 7.080 7.110 7.060 7.060 651 -0.34(-4.59%)
Sep 20, 2022 7.400 7.400 7.400 7.400 704 +0.05(+0.68%)
Sep 16, 2022 7.350 337 +0.05(+0.68%)
Sep 15, 2022 7.280 7.300 6.850 7.300 3,010 -0.16(-2.14%)
Sep 14, 2022 7.430 7.700 7.410 7.460 2,918 -0.44(-5.57%)
Sep 13, 2022 7.860 7.900 7.860 7.900 641 -0.38(-4.65%)
Sep 12, 2022 8.285 8.285 8.285 8.285 418 +0.09(+1.04%)
Sep 09, 2022 7.910 8.200 7.910 8.200 581 +0.60(+7.89%)
Sep 08, 2022 8.590 8.590 7.600 7.600 2,436 -0.35(-4.40%)
Sep 07, 2022 8.060 8.060 7.946 7.950 2,292 -0.23(-2.81%)
Sep 06, 2022 8.110 8.180 8.040 8.180 1,142 -0.37(-4.33%)
Sep 02, 2022 8.010 8.550 7.750 8.550 1,594 +0.74(+9.48%)
Sep 01, 2022 8.300 8.300 7.810 7.810 701 -0.16(-2.01%)
Aug 31, 2022 8.579 8.579 7.970 7.970 547 -0.33(-3.99%)
Aug 30, 2022 8.020 8.650 8.020 8.301 1,136 +0.28(+3.50%)
Aug 29, 2022 8.020 8.780 7.970 8.020 2,058 +0.07(+0.88%)
Aug 26, 2022 8.400 8.670 7.910 7.950 7,471 -0.24(-2.93%)
Aug 25, 2022 8.790 8.800 7.900 8.190 10,049 -0.10(-1.15%)
Aug 24, 2022 8.130 8.450 8.060 8.285 3,929 -0.14(-1.72%)
Aug 23, 2022 8.290 8.950 8.180 8.430 5,389 -0.41(-4.64%)
Aug 22, 2022 8.200 9.490 8.150 8.840 9,925 +0.13(+1.49%)
Aug 19, 2022 8.210 8.780 8.210 8.710 1,032 +0.56(+6.87%)
Aug 18, 2022 8.260 8.270 8.150 8.150 2,470 -0.46(-5.34%)
Aug 17, 2022 8.630 8.800 8.070 8.610 1,983 -0.14(-1.60%)
Aug 16, 2022 8.030 9.349 8.030 8.750 3,607 +0.58(+7.10%)
Aug 15, 2022 9.000 9.400 7.730 8.170 9,446 -0.53(-6.09%)
Aug 12, 2022 8.357 8.800 8.357 8.700 1,722 +0.20(+2.35%)
Aug 11, 2022 7.930 8.500 7.930 8.500 731 +0.17(+2.04%)
Aug 10, 2022 8.300 8.330 8.290 8.330 1,456 +0.23(+2.84%)
Aug 09, 2022 8.050 8.300 7.999 8.100 2,610 -0.25(-2.99%)
Aug 08, 2022 8.350 8.350 8.350 8.350 497 +0.32(+4.05%)
Aug 05, 2022 7.660 8.130 7.660 8.025 785 +0.18(+2.23%)
Aug 04, 2022 8.500 8.610 7.850 7.850 5,853 +0.24(+3.15%)
Aug 03, 2022 7.570 8.033 7.200 7.610 12,185 +0.87(+12.90%)
Aug 02, 2022 6.558 6.850 6.558 6.740 1,118 -0.10(-1.45%)
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.