Skip to main content

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.143 -0.037 (-3.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.714 1.730 1.706 1.713 16,400 -0.06(-3.24%)
Nov 29, 2022 1.710 1.770 1.690 1.770 11,300 +0.04(+2.31%)
Nov 28, 2022 1.781 1.781 1.725 1.730 4,100 -0.02(-1.14%)
Nov 25, 2022 1.750 1.750 1.750 1.750 5,000 +0.05(+2.74%)
Nov 23, 2022 1.659 1.703 1.650 1.703 3,970 +0.02(+1.39%)
Nov 22, 2022 1.610 1.700 1.600 1.680 9,698 +0.08(+5.00%)
Nov 21, 2022 1.590 1.640 1.590 1.600 9,920 +0.14(+9.59%)
Nov 18, 2022 1.427 1.460 1.427 1.460 17,567 -0.03(-1.80%)
Nov 17, 2022 1.420 1.510 1.420 1.487 14,440 -0.01(-0.89%)
Nov 16, 2022 1.442 1.500 1.442 1.500 11,385 +0.12(+8.70%)
Nov 15, 2022 1.403 1.403 1.380 1.380 7,191 -0.06(-4.17%)
Nov 14, 2022 1.410 1.500 1.410 1.440 19,175 +0.10(+7.46%)
Nov 11, 2022 1.369 1.369 1.335 1.340 8,070 -0.04(-3.10%)
Nov 10, 2022 1.343 1.390 1.340 1.383 14,300 +0.06(+4.77%)
Nov 09, 2022 1.720 1.730 1.290 1.320 103,960 -0.50(-27.47%)
Nov 08, 2022 1.475 1.820 1.420 1.820 17,425 +0.39(+27.27%)
Nov 07, 2022 1.450 1.450 1.430 1.430 740 +0.02(+1.42%)
Nov 04, 2022 1.540 1.540 1.365 1.410 23,560 +0.11(+8.13%)
Nov 03, 2022 1.304 1.304 1.304 1.304 490 -0.03(-1.95%)
Nov 02, 2022 1.340 1.340 1.328 1.330 4,700 -0.01(-0.75%)
Nov 01, 2022 1.120 1.490 1.090 1.340 12,883 +0.27(+25.23%)
Oct 31, 2022 1.040 1.070 1.040 1.070 5,463 +0.05(+4.90%)
Oct 28, 2022 1.030 1.030 1.020 1.020 5,120 +0.01(+0.49%)
Oct 27, 2022 1.020 1.020 1.015 1.015 3,000 +0.00(+0.50%)
Oct 26, 2022 1.000 1.010 1.000 1.010 3,700 +0.03(+2.70%)
Oct 25, 2022 0.9574 0.9834 0.9574 0.9834 12,611 +0.04(+4.62%)
Oct 24, 2022 0.9400 0 -0.02(-1.57%)
Oct 21, 2022 0.9450 0.9700 0.9400 0.9550 26,430 +0.02(+2.69%)
Oct 20, 2022 0.9234 0.9430 0.9210 0.9300 15,597 -0.02(-2.50%)
Oct 19, 2022 0.9543 0.9543 0.9538 0.9538 3,100 -0.02(-1.67%)
Oct 18, 2022 0.9432 0.9700 0.9210 0.9700 30,894 +0.03(+2.80%)
Oct 17, 2022 0.9142 0.9488 0.9142 0.9436 18,047 +0.05(+6.02%)
Oct 14, 2022 0.9000 0.9000 0.8900 0.8900 22,500 -0.01(-1.11%)
Oct 13, 2022 0.8479 0.9100 0.8186 0.9000 17,400 -0.03(-3.23%)
Oct 12, 2022 1.000 1.000 0.9000 0.9300 39,220 +0.04(+4.58%)
Oct 11, 2022 0.9000 0.9026 0.8436 0.8893 25,130 +0.02(+2.55%)
Oct 07, 2022 0.8672 66 -0.02(-2.24%)
Oct 06, 2022 0.8302 0.9651 0.8302 0.8871 77,470 +0.12(+15.21%)
Oct 05, 2022 0.7458 0.7700 0.7458 0.7700 9,470 +0.04(+5.83%)
Oct 04, 2022 0.7112 0.7276 0.7112 0.7276 3,657 +0.03(+3.94%)
Oct 03, 2022 0.5850 0.7522 0.5850 0.7000 26,800 -0.01(-1.42%)
Sep 30, 2022 0.7546 0.7547 0.7101 0.7101 9,177 -0.00(-0.17%)
Sep 29, 2022 0.7441 0.7442 0.6978 0.7113 29,830 -0.03(-3.84%)
Sep 28, 2022 0.6900 0.7673 0.6900 0.7397 34,646 +0.06(+8.88%)
Sep 27, 2022 0.7437 0.7533 0.6474 0.6794 89,113 -0.10(-12.95%)
Sep 26, 2022 0.8000 0.8643 0.7557 0.7805 36,936 +0.00(+0.06%)
Sep 23, 2022 0.8188 0.8258 0.7684 0.7800 50,635 -0.04(-5.02%)
Sep 22, 2022 0.8500 0.8636 0.7928 0.8212 33,813 -0.03(-3.39%)
Sep 21, 2022 0.8900 0.9126 0.8360 0.8500 27,902 +0.02(+2.05%)
Sep 20, 2022 0.9800 1.000 0.8227 0.8329 118,712 -0.15(-15.01%)
Sep 19, 2022 1.280 1.350 0.8592 0.9800 165,668 -0.46(-31.94%)
Sep 16, 2022 1.400 1.448 1.375 1.440 2,073 +0.01(+0.70%)
Sep 15, 2022 1.580 1.580 1.360 1.430 12,770 -0.14(-8.92%)
Sep 14, 2022 1.509 1.570 1.450 1.570 3,105 +0.07(+4.67%)
Sep 13, 2022 1.460 1.600 1.460 1.500 12,450 -0.07(-4.46%)
Sep 12, 2022 1.740 1.780 1.480 1.570 20,188 -0.21(-11.80%)
Sep 09, 2022 1.920 1.920 1.780 1.780 4,325 -0.08(-4.20%)
Sep 08, 2022 1.790 1.880 1.790 1.858 1,200 +0.03(+1.53%)
Sep 07, 2022 1.830 1.830 1.830 1.830 1,585 +0.05(+2.81%)
Sep 06, 2022 1.900 1.900 1.780 1.780 9,431 -0.09(-4.81%)
Sep 02, 2022 1.930 1.930 1.850 1.870 3,100 -0.05(-2.60%)
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.