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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.345 -0.105 (-7.24%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 30, 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 29, 2024 1.460 1.466 1.442 1.450 31,925 +0.06(+4.69%)
Apr 26, 2024 1.329 1.385 1.329 1.385 3,360 +0.03(+2.59%)
Apr 25, 2024 1.300 1.380 1.282 1.350 27,992 +0.05(+3.85%)
Apr 24, 2024 1.267 1.303 1.255 1.300 19,880 +0.08(+7.00%)
Apr 23, 2024 1.215 1.215 1.215 1.215 3,300 +0.05(+3.85%)
Apr 22, 2024 1.170 1.170 1.170 1.170 300 -0.05(-3.98%)
Apr 19, 2024 1.163 1.243 1.140 1.218 48,800 +0.12(+10.77%)
Apr 18, 2024 1.090 1.110 1.080 1.100 29,200 -0.01(-0.90%)
Apr 17, 2024 1.110 1.117 1.107 1.110 11,700 +0.01(+0.91%)
Apr 16, 2024 1.120 1.121 1.100 1.100 14,610 -0.04(-3.64%)
Apr 15, 2024 1.140 1.170 1.140 1.141 19,548 +0.00(+0.13%)
Apr 12, 2024 1.130 1.180 1.120 1.140 36,841 -0.01(-0.87%)
Apr 11, 2024 1.125 1.175 1.125 1.150 23,914 +0.01(+0.88%)
Apr 10, 2024 1.147 1.165 1.113 1.140 19,329 +0.00(+0.44%)
Apr 09, 2024 1.195 1.200 1.135 1.135 23,644 -0.00(-0.44%)
Apr 08, 2024 1.167 1.173 1.140 1.140 27,482 -0.04(-3.39%)
Apr 05, 2024 1.183 1.200 1.180 1.180 8,735 -0.05(-4.07%)
Apr 04, 2024 1.230 1.245 1.222 1.230 6,135 -0.03(-2.57%)
Apr 03, 2024 1.170 1.274 1.160 1.262 58,149 +0.12(+10.75%)
Apr 02, 2024 1.159 1.167 1.135 1.140 23,700 -0.08(-6.48%)
Mar 28, 2024 1.219 2,775 -0.02(-1.53%)
Mar 27, 2024 1.280 1.280 1.238 1.238 3,950 -0.02(-1.75%)
Mar 26, 2024 1.180 1.313 1.180 1.260 45,338 +0.12(+10.53%)
Mar 25, 2024 1.150 1.150 1.125 1.140 16,494 -0.01(-0.87%)
Mar 22, 2024 1.147 1.150 1.147 1.150 2,299 +0.03(+2.68%)
Mar 21, 2024 1.140 1.140 1.120 1.120 23,700 +0.00(+0.22%)
Mar 20, 2024 1.117 1.117 1.117 1.117 2,105 +0.01(+0.68%)
Mar 19, 2024 1.096 1.120 1.096 1.110 9,400 -0.03(-2.63%)
Mar 18, 2024 1.156 1.156 1.133 1.140 11,932 -0.03(-2.56%)
Mar 15, 2024 1.160 1.170 1.160 1.170 8,100 +0.02(+1.74%)
Mar 14, 2024 1.150 1.150 1.150 1.150 12,000 -0.05(-4.17%)
Mar 13, 2024 1.195 1.200 1.150 1.200 39,301 +0.01(+0.43%)
Mar 12, 2024 1.230 1.230 1.169 1.195 10,200 -0.06(-5.16%)
Mar 11, 2024 1.263 1.263 1.260 1.260 6,000 -0.00(-0.40%)
Mar 08, 2024 1.270 1.288 1.260 1.265 18,515 -0.04(-2.84%)
Mar 07, 2024 1.285 1.302 1.285 1.302 4,015 +0.04(+3.33%)
Mar 05, 2024 1.260 3,800 -0.03(-2.33%)
Mar 04, 2024 1.310 1.310 1.290 1.290 8,381 -0.05(-4.02%)
Mar 01, 2024 1.350 1.370 1.344 1.344 22,116 +0.03(+1.92%)
Feb 29, 2024 1.320 1.332 1.310 1.319 6,289 -0.05(-3.45%)
Feb 28, 2024 1.320 1.366 1.320 1.366 7,588 +0.07(+5.06%)
Feb 27, 2024 1.300 1.300 1.296 1.300 21,300 +0.00(+0.00%)
Feb 26, 2024 1.264 1.300 1.240 1.300 14,200 +0.07(+5.69%)
Feb 23, 2024 1.250 1.250 1.230 1.230 4,526 -0.07(-5.38%)
Feb 21, 2024 1.300 1,800 +0.08(+6.36%)
Feb 20, 2024 1.260 1.260 1.215 1.222 15,620 -0.08(-5.98%)
Feb 16, 2024 1.320 1.320 1.300 1.300 6,200 -0.08(-5.80%)
Feb 15, 2024 1.343 1.380 1.336 1.380 29,925 +0.07(+5.34%)
Feb 14, 2024 1.260 1.390 1.240 1.310 36,476 +0.07(+5.73%)
Feb 13, 2024 1.320 1.320 1.239 1.239 11,845 -0.08(-6.14%)
Feb 12, 2024 1.350 1.370 1.305 1.320 29,556 -0.03(-2.22%)
Feb 09, 2024 1.420 1.420 1.240 1.350 48,708 -0.06(-4.26%)
Feb 08, 2024 1.850 1.850 1.320 1.410 115,807 -0.59(-29.50%)
Feb 07, 2024 2.000 2.085 2.000 2.000 17,797 +0.05(+2.56%)
Feb 06, 2024 1.870 1.960 1.870 1.950 36,400 +0.10(+5.41%)
Feb 05, 2024 1.830 1.850 1.799 1.850 18,048 +0.00(+0.00%)
Feb 02, 2024 1.730 1.850 1.727 1.850 27,002 +0.09(+5.02%)
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.