Skip to main content

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.280 -0.080 (-3.39%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.