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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.170 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 31, 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%)
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.