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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 3, 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 (%)
Apr 30, 2021 6.181 6.210 6.130 6.175 6,000 +0.02(+0.41%)
Apr 29, 2021 6.300 6.300 6.100 6.150 12,218 -0.01(-0.16%)
Apr 28, 2021 6.300 6.300 6.110 6.160 25,166 +0.03(+0.49%)
Apr 27, 2021 5.880 6.130 5.880 6.130 30,295 +0.28(+4.79%)
Apr 26, 2021 6.000 6.000 5.850 5.850 19,469 +0.05(+0.95%)
Apr 23, 2021 6.000 6.000 5.764 5.795 33,500 +0.01(+0.21%)
Apr 22, 2021 5.820 5.850 5.700 5.783 62,579 +0.04(+0.74%)
Apr 21, 2021 5.780 5.850 5.700 5.740 7,528 +0.04(+0.70%)
Apr 20, 2021 5.730 5.860 5.550 5.700 33,272 -0.08(-1.38%)
Apr 19, 2021 5.880 5.880 5.626 5.780 25,006 -0.07(-1.20%)
Apr 16, 2021 5.700 5.930 5.700 5.850 5,200 +0.01(+0.17%)
Apr 15, 2021 5.900 5.940 5.840 5.840 14,657 -0.02(-0.36%)
Apr 14, 2021 5.850 5.990 5.820 5.861 12,280 +0.01(+0.19%)
Apr 13, 2021 6.000 6.000 5.820 5.850 8,646 -0.03(-0.51%)
Apr 12, 2021 6.300 6.300 5.750 5.880 25,013 -0.12(-2.00%)
Apr 09, 2021 6.120 6.140 5.995 6.000 6,100 -0.08(-1.32%)
Apr 08, 2021 6.086 6.300 6.080 6.080 21,810 +0.03(+0.42%)
Apr 07, 2021 6.190 6.400 6.050 6.054 14,382 -0.09(-1.40%)
Apr 06, 2021 6.360 6.420 6.139 6.140 27,743 -0.12(-1.84%)
Apr 05, 2021 6.462 6.462 6.040 6.255 21,632 -0.08(-1.18%)
Apr 01, 2021 6.403 6.403 6.250 6.330 17,400 +0.03(+0.48%)
Mar 31, 2021 6.300 6.440 6.160 6.300 19,529 -0.02(-0.37%)
Mar 30, 2021 6.425 6.456 6.209 6.323 17,571 -0.08(-1.20%)
Mar 29, 2021 6.500 6.510 6.193 6.400 46,005 -0.10(-1.54%)
Mar 26, 2021 6.490 6.800 6.400 6.500 61,300 +0.20(+3.17%)
Mar 25, 2021 6.350 6.350 6.050 6.300 30,391 +0.16(+2.61%)
Mar 24, 2021 6.420 6.550 6.040 6.140 26,518 -0.16(-2.49%)
Mar 23, 2021 6.470 6.750 6.200 6.297 91,629 -0.15(-2.38%)
Mar 22, 2021 6.250 6.500 6.050 6.450 32,602 +0.22(+3.53%)
Mar 19, 2021 6.100 6.240 6.091 6.230 16,900 +0.14(+2.30%)
Mar 18, 2021 6.000 6.393 5.905 6.090 41,421 +0.09(+1.50%)
Mar 17, 2021 6.480 6.480 5.850 6.000 38,126 -0.12(-1.96%)
Mar 16, 2021 6.370 6.420 6.000 6.120 28,236 -0.25(-3.88%)
Mar 15, 2021 5.900 6.420 5.851 6.367 37,534 +0.57(+9.78%)
Mar 12, 2021 5.500 5.900 5.450 5.800 55,800 +0.36(+6.62%)
Mar 11, 2021 5.454 5.548 5.270 5.440 76,858 +0.05(+0.93%)
Mar 10, 2021 5.500 5.500 5.356 5.390 45,688 +0.03(+0.56%)
Mar 09, 2021 5.469 5.474 5.260 5.360 35,387 -0.04(-0.74%)
Mar 08, 2021 5.470 5.470 5.305 5.400 27,367 -0.05(-0.92%)
Mar 05, 2021 5.700 5.700 5.220 5.450 46,200 -0.12(-2.09%)
Mar 04, 2021 5.780 5.910 5.410 5.566 61,101 -0.21(-3.70%)
Mar 03, 2021 5.820 6.000 5.763 5.780 43,147 +0.10(+1.79%)
Mar 02, 2021 6.000 6.190 5.678 5.678 87,208 +0.12(+2.17%)
Mar 01, 2021 5.900 5.900 5.507 5.558 81,807 -0.32(-5.48%)
Feb 26, 2021 5.894 6.060 5.796 5.880 63,800 +0.05(+0.86%)
Feb 25, 2021 6.200 6.232 5.650 5.830 52,704 -0.33(-5.36%)
Feb 24, 2021 6.050 6.300 5.960 6.160 28,205 +0.20(+3.36%)
Feb 23, 2021 6.070 6.200 5.750 5.960 38,802 -0.22(-3.56%)
Feb 22, 2021 6.500 6.550 5.995 6.180 31,114 -0.48(-7.21%)
Feb 19, 2021 6.890 6.956 6.554 6.660 31,600 -0.31(-4.43%)
Feb 18, 2021 6.682 7.016 6.532 6.969 49,218 +0.28(+4.17%)
Feb 17, 2021 6.975 7.760 6.630 6.690 24,032 -0.51(-7.08%)
Feb 16, 2021 7.533 7.533 7.090 7.200 24,501 -0.33(-4.43%)
Feb 12, 2021 7.600 7.600 7.360 7.534 28,400 -0.07(-0.87%)
Feb 11, 2021 7.240 7.689 7.240 7.600 20,341 +0.46(+6.47%)
Feb 10, 2021 6.957 7.256 6.915 7.138 22,394 +0.28(+4.06%)
Feb 09, 2021 6.890 6.890 6.840 6.860 4,012 +0.09(+1.33%)
Feb 08, 2021 6.500 6.905 6.418 6.770 17,546 +0.29(+4.48%)
Feb 05, 2021 6.900 7.209 6.480 6.480 11,000 -0.45(-6.44%)
Feb 04, 2021 6.480 6.929 6.370 6.926 24,230 +0.63(+10.04%)
Feb 03, 2021 6.270 6.537 6.100 6.294 26,763 +0.02(+0.35%)
Feb 02, 2021 7.000 7.000 6.160 6.272 10,194 +0.20(+3.23%)
Feb 01, 2021 6.075 6.150 5.956 6.075 14,068 +0.03(+0.50%)
Jan 29, 2021 6.078 6.180 5.970 6.045 9,100 +0.09(+1.60%)
Jan 28, 2021 6.120 6.130 5.950 5.950 10,181 -0.15(-2.46%)
Jan 27, 2021 6.100 6.100 5.700 6.100 39,371 +0.03(+0.50%)
Jan 26, 2021 6.059 6.260 5.650 6.070 25,700 +0.07(+1.16%)
Jan 25, 2021 5.650 6.265 5.650 6.000 19,437 -0.13(-2.12%)
Jan 22, 2021 5.760 6.130 5.704 6.130 30,000 +0.37(+6.42%)
Jan 21, 2021 6.170 6.298 5.700 5.760 112,784 +0.11(+1.95%)
Jan 20, 2021 5.680 5.710 5.550 5.650 14,792 +0.06(+1.06%)
Jan 19, 2021 5.550 5.610 5.546 5.591 6,323 -0.07(-1.22%)
Jan 15, 2021 5.480 5.660 5.480 5.660 22,700 +0.08(+1.52%)
Jan 14, 2021 5.500 5.600 5.500 5.575 23,182 +0.12(+2.11%)
Jan 13, 2021 5.460 5.460 5.400 5.460 11,925 +0.01(+0.18%)
Jan 12, 2021 5.400 5.451 5.350 5.450 5,862 -0.02(-0.35%)
Jan 11, 2021 5.580 5.580 5.340 5.469 11,282 -0.11(-1.99%)
Jan 08, 2021 5.530 5.650 5.440 5.580 52,700 +0.05(+0.94%)
Jan 07, 2021 5.460 5.550 5.350 5.528 28,162 -0.02(-0.39%)
Jan 06, 2021 5.450 5.580 5.420 5.550 26,323 +0.21(+3.93%)
Jan 05, 2021 5.259 5.340 5.250 5.340 8,302 +0.08(+1.52%)
Jan 04, 2021 5.418 5.426 4.000 5.260 10,252 -0.10(-1.87%)
Dec 31, 2020 5.360 5.360 5.360 6,936 +0.19(+3.68%)
Dec 30, 2020 5.295 5.300 5.155 5.170 6,936 -0.12(-2.27%)
Dec 29, 2020 5.295 5.310 5.290 5.290 700 +0.16(+3.12%)
Dec 28, 2020 6.000 6.000 5.080 5.130 1,805 -0.11(-2.08%)
Dec 24, 2020 5.355 5.355 5.239 5.239 2,900 -0.12(-2.23%)
Dec 23, 2020 5.080 5.380 5.004 5.358 18,424 -0.05(-0.90%)
Dec 22, 2020 5.351 5.407 5.350 5.407 1,691 +0.06(+1.07%)
Dec 21, 2020 4.500 5.350 4.500 5.350 1,616 +0.05(+0.94%)
Dec 18, 2020 5.335 5.335 5.150 5.300 15,600 +0.07(+1.34%)
Dec 17, 2020 6.150 6.150 5.170 5.230 6,377 +0.02(+0.38%)
Dec 16, 2020 5.093 5.210 5.090 5.210 8,952 +0.01(+0.19%)
Dec 15, 2020 5.101 5.400 5.000 5.200 5,210 +0.05(+0.97%)
Dec 14, 2020 5.370 5.370 4.720 5.150 11,231 -0.10(-1.90%)
Dec 11, 2020 4.950 5.350 4.950 5.250 11,500 +0.40(+8.25%)
Dec 10, 2020 4.688 4.949 4.680 4.850 28,681 +0.29(+6.36%)
Dec 09, 2020 4.750 4.750 4.560 4.560 2,008 +0.06(+1.33%)
Dec 08, 2020 4.500 4.567 4.460 4.500 24,143 +0.07(+1.58%)
Dec 07, 2020 4.500 4.500 4.350 4.430 23,280 +0.10(+2.39%)
Dec 04, 2020 4.275 4.380 4.275 4.327 11,400 +0.01(+0.16%)
Dec 03, 2020 4.300 4.320 4.192 4.320 1,080 +0.07(+1.65%)
Dec 02, 2020 4.290 4.340 4.195 4.250 13,280 -0.04(-0.82%)
Dec 01, 2020 3.190 4.340 3.190 4.285 8,052 +0.04(+0.82%)
Nov 30, 2020 4.250 4.364 4.250 4.250 700 -0.18(-4.06%)
Nov 27, 2020 4.265 4.430 4.130 4.430 3,200 +0.19(+4.48%)
Nov 25, 2020 4.240 4.240 4.130 4.240 1,600 +0.09(+2.17%)
Nov 24, 2020 4.150 4.270 4.080 4.150 9,685 +0.09(+2.22%)
Nov 23, 2020 4.110 4.110 3.955 4.060 4,775 +0.06(+1.50%)
Nov 20, 2020 3.900 4.000 3.900 4.000 5,500 +0.10(+2.43%)
Nov 19, 2020 4.000 4.000 3.810 3.905 13,510 -0.01(-0.13%)
Nov 18, 2020 4.050 4.141 3.910 3.910 7,600 -0.09(-2.25%)
Nov 17, 2020 4.200 4.200 3.866 4.000 13,244 -0.16(-3.85%)
Nov 16, 2020 3.860 4.160 3.860 4.160 38,880 +0.36(+9.47%)
Nov 13, 2020 3.850 3.850 3.720 3.800 10,400 +0.02(+0.53%)
Nov 12, 2020 3.590 3.810 3.590 3.780 11,515 +0.21(+5.99%)
Nov 11, 2020 3.600 3.600 3.566 3.566 1,000 -0.08(-2.29%)
Nov 10, 2020 3.820 3.820 3.650 3.650 2,035 +0.04(+1.11%)
Nov 09, 2020 3.600 3.610 3.600 3.610 1,902 +0.15(+4.34%)
Nov 06, 2020 3.341 3.600 3.341 3.460 18,500 +0.18(+5.49%)
Nov 05, 2020 3.273 3.350 3.273 3.280 1,299 +0.09(+2.73%)
Nov 03, 2020 3.193 3.193 3.193 0 +0.02(+0.56%)
Oct 30, 2020 3.175 3.175 3.175 0 -0.10(-3.04%)
Oct 29, 2020 3.265 3.275 3.265 3.275 430 -0.13(-3.69%)
Oct 27, 2020 3.400 3.400 3.400 0 -0.13(-3.78%)
Oct 26, 2020 3.195 3.580 3.195 3.534 16,600 +0.43(+13.99%)
Oct 23, 2020 3.100 3.100 3.100 3.100 200 -0.20(-5.96%)
Oct 22, 2020 3.300 3.300 3.180 3.297 6,150 -0.06(-1.84%)
Oct 21, 2020 3.400 3.430 3.180 3.358 2,568 -0.04(-1.22%)
Oct 19, 2020 3.400 3.400 3.400 0 -0.18(-5.03%)
Oct 16, 2020 3.580 3.580 3.580 3.580 1,000 +0.22(+6.55%)
Oct 15, 2020 3.284 3.400 3.284 3.360 1,750 +0.06(+1.82%)
Oct 14, 2020 3.301 3.301 3.300 3.300 700 +0.37(+12.63%)
Oct 12, 2020 2.930 2.930 2.930 0 -0.37(-11.21%)
Oct 09, 2020 3.300 3.300 3.300 3.300 2,300 +0.12(+3.77%)
Oct 08, 2020 3.200 3.200 3.180 3.180 2,250 -0.10(-3.05%)
Oct 07, 2020 3.280 3.280 3.280 3.280 1,000 +0.22(+7.17%)
Oct 06, 2020 3.061 3.061 3.061 3.061 200 -0.13(-4.06%)
Oct 05, 2020 3.000 3.190 3.000 3.190 1,730 +0.05(+1.59%)
Oct 02, 2020 2.987 3.140 2.941 3.140 3,500 +0.19(+6.44%)
Oct 01, 2020 2.969 2.969 2.950 2.950 1,100 +0.05(+1.72%)
Sep 30, 2020 4.280 4.280 2.850 2.900 9,438 -0.11(-3.65%)
Sep 29, 2020 3.100 3.310 3.000 3.010 12,820 -0.07(-2.18%)
Sep 28, 2020 3.070 3.077 3.010 3.077 3,700 -0.11(-3.54%)
Sep 24, 2020 3.190 3.190 3.190 0 -0.01(-0.31%)
Sep 23, 2020 3.340 3.340 3.200 3.200 4,190 -0.08(-2.44%)
Sep 22, 2020 3.255 3.360 3.255 3.280 15,530 +0.16(+5.13%)
Sep 21, 2020 3.137 3.500 3.010 3.120 7,100 -0.08(-2.51%)
Sep 18, 2020 3.210 3.210 3.100 3.200 1,900 +0.16(+5.25%)
Sep 17, 2020 3.020 3.060 3.000 3.040 9,638 +0.14(+4.84%)
Sep 16, 2020 3.000 3.060 2.900 2.900 4,550 +0.06(+2.11%)
Sep 15, 2020 3.990 3.990 2.800 2.840 7,350 -0.06(-2.07%)
Sep 14, 2020 2.850 3.100 2.850 2.900 9,232 -0.09(-3.01%)
Sep 11, 2020 2.920 2.990 2.914 2.990 3,700 -0.01(-0.33%)
Sep 10, 2020 2.918 3.110 2.879 3.000 28,150 +0.16(+5.50%)
Sep 09, 2020 2.900 2.990 2.800 2.844 9,833 -0.03(-0.92%)
Sep 08, 2020 3.000 4.400 2.866 2.870 6,115 -0.03(-1.03%)
Sep 04, 2020 2.800 3.040 2.800 2.900 1,400 -0.04(-1.36%)
Sep 03, 2020 2.900 2.990 2.900 2.940 3,400 +0.04(+1.38%)
Sep 02, 2020 2.945 3.140 2.900 2.900 20,585 -0.03(-1.02%)
Sep 01, 2020 2.973 2.973 2.850 2.930 6,068 -0.12(-3.93%)
Aug 31, 2020 3.036 3.120 2.950 3.050 8,708 -0.06(-1.93%)
Aug 28, 2020 2.850 3.110 2.850 3.110 2,600 +0.30(+10.68%)
Aug 27, 2020 3.200 3.200 2.810 2.810 4,250 -0.26(-8.47%)
Aug 26, 2020 3.420 3.470 3.030 3.070 5,889 -0.35(-10.23%)
Aug 25, 2020 3.349 3.420 3.250 3.420 1,064 +0.17(+5.23%)
Aug 24, 2020 3.305 3.350 3.250 3.250 5,595 +0.02(+0.57%)
Aug 21, 2020 3.261 3.470 3.232 3.232 8,200 -0.07(-2.07%)
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.