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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.165 +0.015 (+1.30%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 18, 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 (%)
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%)
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.