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 -0.033 (-2.72%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jun 13, 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 30, 2021 5.849 5.920 5.730 5.885 11,219 +0.02(+0.42%)
Jul 29, 2021 6.060 6.090 5.861 5.861 8,394 -0.17(-2.81%)
Jul 28, 2021 6.000 6.070 5.955 6.030 18,326 +0.04(+0.67%)
Jul 27, 2021 6.050 6.050 5.960 5.990 6,295 -0.05(-0.91%)
Jul 26, 2021 6.135 6.300 6.010 6.045 5,283 -0.07(-1.14%)
Jul 23, 2021 6.220 6.230 6.115 6.115 7,547 -0.10(-1.69%)
Jul 22, 2021 6.470 6.470 6.200 6.220 3,905 +0.02(+0.32%)
Jul 21, 2021 6.100 6.200 6.100 6.200 1,663 +0.10(+1.72%)
Jul 20, 2021 5.888 6.110 5.888 6.095 17,151 +0.11(+1.76%)
Jul 19, 2021 6.790 6.790 5.810 5.990 9,630 -0.16(-2.60%)
Jul 16, 2021 6.030 6.170 6.030 6.150 18,290 +0.11(+1.82%)
Jul 15, 2021 6.160 6.160 6.000 6.040 3,242 -0.12(-1.95%)
Jul 14, 2021 6.100 6.160 5.920 6.160 17,488 +0.20(+3.27%)
Jul 13, 2021 6.000 6.040 5.910 5.965 14,891 -0.00(-0.08%)
Jul 12, 2021 6.014 6.190 5.939 5.970 6,765 -0.07(-1.16%)
Jul 09, 2021 6.125 6.152 6.030 6.040 19,772 +0.00(+0.08%)
Jul 08, 2021 6.000 6.080 6.000 6.035 4,532 -0.05(-0.90%)
Jul 07, 2021 6.100 6.120 6.050 6.090 10,596 +0.03(+0.55%)
Jul 06, 2021 6.100 6.100 5.940 6.056 1,033 +0.06(+0.94%)
Jul 02, 2021 5.880 6.040 5.880 6.000 31,831 +0.14(+2.39%)
Jul 01, 2021 5.990 5.990 5.800 5.860 3,767 -0.06(-1.01%)
Jun 30, 2021 6.100 6.100 5.920 5.920 942 -0.01(-0.12%)
Jun 29, 2021 5.750 6.050 5.730 5.927 21,173 +0.23(+3.98%)
Jun 28, 2021 5.950 5.950 5.670 5.700 38,904 -0.17(-2.90%)
Jun 25, 2021 5.730 5.939 5.730 5.870 11,738 +0.03(+0.51%)
Jun 24, 2021 5.750 5.840 5.655 5.840 7,629 +0.10(+1.74%)
Jun 23, 2021 5.775 5.825 5.740 5.740 1,975 +0.05(+0.88%)
Jun 22, 2021 5.485 5.757 5.485 5.690 31,387 -0.06(-1.04%)
Jun 21, 2021 6.040 6.100 5.500 5.750 94,003 -0.29(-4.84%)
Jun 18, 2021 6.095 6.095 5.790 6.042 55,562 -0.19(-3.01%)
Jun 17, 2021 6.400 6.400 6.140 6.230 22,378 -0.19(-2.95%)
Jun 16, 2021 6.400 6.710 6.280 6.419 37,677 -0.19(-2.81%)
Jun 15, 2021 6.370 6.605 6.370 6.605 3,769 +0.22(+3.37%)
Jun 14, 2021 6.695 6.772 6.330 6.390 11,275 -0.15(-2.29%)
Jun 11, 2021 6.260 6.790 6.260 6.540 14,328 -0.03(-0.46%)
Jun 10, 2021 6.386 6.580 6.386 6.570 21,790 +0.30(+4.78%)
Jun 09, 2021 6.300 6.380 6.270 6.270 18,191 -0.01(-0.21%)
Jun 08, 2021 6.200 6.283 6.199 6.283 13,496 +0.12(+1.92%)
Jun 07, 2021 6.250 6.300 6.165 6.165 17,467 -0.05(-0.88%)
Jun 04, 2021 6.170 6.290 6.170 6.220 6,010 +0.05(+0.81%)
Jun 03, 2021 6.120 6.170 6.090 6.170 7,267 +0.01(+0.14%)
Jun 02, 2021 6.159 6.192 6.053 6.161 26,147 +0.00(+0.02%)
Jun 01, 2021 6.190 6.248 6.100 6.160 46,303 +0.10(+1.65%)
May 28, 2021 5.800 6.215 5.800 6.060 10,068 +0.02(+0.33%)
May 27, 2021 6.050 6.143 6.040 6.040 8,368 -0.01(-0.17%)
May 26, 2021 6.102 6.210 5.990 6.050 14,495 -0.07(-1.11%)
May 25, 2021 6.070 6.290 6.070 6.118 11,976 +0.04(+0.71%)
May 24, 2021 5.800 6.080 5.800 6.075 13,853 +0.04(+0.75%)
May 21, 2021 6.041 6.080 6.000 6.030 12,852 -0.07(-1.15%)
May 20, 2021 5.900 6.100 5.808 6.100 8,346 +0.33(+5.72%)
May 19, 2021 6.300 6.300 5.593 5.770 10,522 -0.03(-0.52%)
May 18, 2021 5.835 5.920 5.800 5.800 6,968 -0.10(-1.69%)
May 17, 2021 5.900 5.905 5.840 5.900 6,860 +0.01(+0.18%)
May 14, 2021 5.890 6.030 5.772 5.889 7,035 +0.14(+2.35%)
May 13, 2021 5.810 5.850 5.680 5.754 11,911 +0.00(+0.07%)
May 12, 2021 6.300 6.300 5.690 5.750 44,476 -0.17(-2.87%)
May 11, 2021 5.940 6.010 5.870 5.920 19,863 -0.06(-1.00%)
May 10, 2021 6.130 6.250 5.980 5.980 17,211 -0.15(-2.45%)
May 07, 2021 6.067 6.180 6.000 6.130 4,655 +0.12(+2.00%)
May 06, 2021 5.800 6.298 5.800 6.010 17,512 -0.09(-1.48%)
May 05, 2021 6.040 6.220 6.020 6.100 4,362 +0.13(+2.14%)
May 04, 2021 6.058 6.075 5.870 5.972 13,005 -0.18(-2.89%)
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.