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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.830 +0.030 (+1.07%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 2.850 2.850 2.800 2.800 5,600 -0.03(-1.06%)
Jul 18, 2024 2.850 2.860 2.810 2.830 4,284 -0.03(-1.05%)
Jul 17, 2024 2.860 2.920 2.850 2.860 10,926 -0.04(-1.38%)
Jul 16, 2024 2.780 2.920 2.780 2.900 23,756 +0.14(+4.91%)
Jul 15, 2024 2.740 2.790 2.720 2.764 16,467 -0.03(-0.92%)
Jul 12, 2024 2.740 2.880 2.700 2.790 18,167 +0.10(+3.72%)
Jul 11, 2024 2.820 2.822 2.640 2.690 38,898 -0.12(-4.27%)
Jul 10, 2024 2.890 2.890 2.590 2.810 30,462 -0.07(-2.43%)
Jul 09, 2024 2.980 2.980 2.830 2.880 53,489 +0.04(+1.41%)
Jul 08, 2024 2.310 2.840 2.310 2.840 127,888 +0.50(+21.37%)
Jul 05, 2024 2.400 2.400 2.280 2.340 25,171 +0.01(+0.43%)
Jul 03, 2024 2.270 2.390 2.260 2.330 8,011 +0.06(+2.64%)
Jul 02, 2024 2.330 2.399 2.250 2.270 20,637 -0.09(-3.81%)
Jul 01, 2024 2.390 2.390 2.330 2.360 6,144 -0.03(-1.26%)
Jun 28, 2024 2.400 2.460 2.330 2.390 18,425 +0.02(+0.84%)
Jun 27, 2024 2.440 2.440 2.370 2.370 22,656 -0.10(-4.05%)
Jun 26, 2024 2.550 2.585 2.390 2.470 26,583 -0.03(-1.20%)
Jun 25, 2024 2.560 2.590 2.500 2.500 10,387 -0.06(-2.34%)
Jun 24, 2024 2.600 2.650 2.560 2.560 32,233 -0.07(-2.66%)
Jun 21, 2024 2.620 2.650 2.620 2.630 6,723 -0.04(-1.50%)
Jun 20, 2024 2.660 2.690 2.620 2.670 18,253 +0.02(+0.75%)
Jun 18, 2024 2.650 2.750 2.650 2.650 26,435 -0.08(-2.93%)
Jun 17, 2024 2.740 2.780 2.640 2.730 71,841 -0.08(-2.85%)
Jun 14, 2024 2.780 2.940 2.730 2.810 74,337 -0.01(-0.35%)
Jun 13, 2024 2.800 2.990 2.770 2.820 98,346 -0.07(-2.42%)
Jun 12, 2024 2.880 2.890 2.820 2.890 6,904 +0.02(+0.70%)
Jun 11, 2024 2.780 2.870 2.700 2.870 18,261 +0.07(+2.50%)
Jun 10, 2024 2.870 2.870 2.770 2.800 21,794 -0.08(-2.78%)
Jun 07, 2024 2.890 2.890 2.840 2.880 26,833 +0.06(+2.13%)
Jun 06, 2024 2.890 2.900 2.800 2.820 27,248 -0.07(-2.35%)
Jun 05, 2024 2.780 2.900 2.760 2.888 16,180 +0.10(+3.51%)
Jun 04, 2024 2.900 2.900 2.784 2.790 11,786 -0.09(-3.12%)
Jun 03, 2024 2.800 2.900 2.750 2.880 60,515 +0.13(+4.73%)
May 31, 2024 2.740 2.800 2.730 2.750 9,559 +0.02(+0.73%)
May 30, 2024 2.750 2.800 2.730 2.730 21,362 -0.01(-0.36%)
May 29, 2024 2.710 2.790 2.710 2.740 34,598 -0.03(-1.08%)
May 28, 2024 2.800 2.850 2.760 2.770 45,042 +0.04(+1.47%)
May 24, 2024 2.870 2.880 2.730 2.730 21,437 -0.04(-1.44%)
May 23, 2024 2.890 2.890 2.750 2.770 9,441 +0.00(+0.00%)
May 22, 2024 2.860 2.860 2.720 2.770 18,796 +0.00(+0.00%)
May 21, 2024 2.870 2.880 2.720 2.770 19,845 -0.07(-2.46%)
May 20, 2024 2.940 2.950 2.810 2.840 14,875 -0.04(-1.39%)
May 17, 2024 2.860 2.930 2.860 2.880 35,984 +0.02(+0.70%)
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%)
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.