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

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
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, 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.