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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.200 +0.030 (+2.56%)
Streaming Delayed Price Updated: 10:17 AM EDT, Jun 3, 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 (%)
Feb 26, 2021 5.894 6.060 5.796 5.880 63,800 +0.05(+0.86%)
Feb 25, 2021 6.200 6.232 5.650 5.830 52,704 -0.33(-5.36%)
Feb 24, 2021 6.050 6.300 5.960 6.160 28,205 +0.20(+3.36%)
Feb 23, 2021 6.070 6.200 5.750 5.960 38,802 -0.22(-3.56%)
Feb 22, 2021 6.500 6.550 5.995 6.180 31,114 -0.48(-7.21%)
Feb 19, 2021 6.890 6.956 6.554 6.660 31,600 -0.31(-4.43%)
Feb 18, 2021 6.682 7.016 6.532 6.969 49,218 +0.28(+4.17%)
Feb 17, 2021 6.975 7.760 6.630 6.690 24,032 -0.51(-7.08%)
Feb 16, 2021 7.533 7.533 7.090 7.200 24,501 -0.33(-4.43%)
Feb 12, 2021 7.600 7.600 7.360 7.534 28,400 -0.07(-0.87%)
Feb 11, 2021 7.240 7.689 7.240 7.600 20,341 +0.46(+6.47%)
Feb 10, 2021 6.957 7.256 6.915 7.138 22,394 +0.28(+4.06%)
Feb 09, 2021 6.890 6.890 6.840 6.860 4,012 +0.09(+1.33%)
Feb 08, 2021 6.500 6.905 6.418 6.770 17,546 +0.29(+4.48%)
Feb 05, 2021 6.900 7.209 6.480 6.480 11,000 -0.45(-6.44%)
Feb 04, 2021 6.480 6.929 6.370 6.926 24,230 +0.63(+10.04%)
Feb 03, 2021 6.270 6.537 6.100 6.294 26,763 +0.02(+0.35%)
Feb 02, 2021 7.000 7.000 6.160 6.272 10,194 +0.20(+3.23%)
Feb 01, 2021 6.075 6.150 5.956 6.075 14,068 +0.03(+0.50%)
Jan 29, 2021 6.078 6.180 5.970 6.045 9,100 +0.09(+1.60%)
Jan 28, 2021 6.120 6.130 5.950 5.950 10,181 -0.15(-2.46%)
Jan 27, 2021 6.100 6.100 5.700 6.100 39,371 +0.03(+0.50%)
Jan 26, 2021 6.059 6.260 5.650 6.070 25,700 +0.07(+1.16%)
Jan 25, 2021 5.650 6.265 5.650 6.000 19,437 -0.13(-2.12%)
Jan 22, 2021 5.760 6.130 5.704 6.130 30,000 +0.37(+6.42%)
Jan 21, 2021 6.170 6.298 5.700 5.760 112,784 +0.11(+1.95%)
Jan 20, 2021 5.680 5.710 5.550 5.650 14,792 +0.06(+1.06%)
Jan 19, 2021 5.550 5.610 5.546 5.591 6,323 -0.07(-1.22%)
Jan 15, 2021 5.480 5.660 5.480 5.660 22,700 +0.08(+1.52%)
Jan 14, 2021 5.500 5.600 5.500 5.575 23,182 +0.12(+2.11%)
Jan 13, 2021 5.460 5.460 5.400 5.460 11,925 +0.01(+0.18%)
Jan 12, 2021 5.400 5.451 5.350 5.450 5,862 -0.02(-0.35%)
Jan 11, 2021 5.580 5.580 5.340 5.469 11,282 -0.11(-1.99%)
Jan 08, 2021 5.530 5.650 5.440 5.580 52,700 +0.05(+0.94%)
Jan 07, 2021 5.460 5.550 5.350 5.528 28,162 -0.02(-0.39%)
Jan 06, 2021 5.450 5.580 5.420 5.550 26,323 +0.21(+3.93%)
Jan 05, 2021 5.259 5.340 5.250 5.340 8,302 +0.08(+1.52%)
Jan 04, 2021 5.418 5.426 4.000 5.260 10,252 -0.10(-1.87%)
Dec 31, 2020 5.360 5.360 5.360 6,936 +0.19(+3.68%)
Dec 30, 2020 5.295 5.300 5.155 5.170 6,936 -0.12(-2.27%)
Dec 29, 2020 5.295 5.310 5.290 5.290 700 +0.16(+3.12%)
Dec 28, 2020 6.000 6.000 5.080 5.130 1,805 -0.11(-2.08%)
Dec 24, 2020 5.355 5.355 5.239 5.239 2,900 -0.12(-2.23%)
Dec 23, 2020 5.080 5.380 5.004 5.358 18,424 -0.05(-0.90%)
Dec 22, 2020 5.351 5.407 5.350 5.407 1,691 +0.06(+1.07%)
Dec 21, 2020 4.500 5.350 4.500 5.350 1,616 +0.05(+0.94%)
Dec 18, 2020 5.335 5.335 5.150 5.300 15,600 +0.07(+1.34%)
Dec 17, 2020 6.150 6.150 5.170 5.230 6,377 +0.02(+0.38%)
Dec 16, 2020 5.093 5.210 5.090 5.210 8,952 +0.01(+0.19%)
Dec 15, 2020 5.101 5.400 5.000 5.200 5,210 +0.05(+0.97%)
Dec 14, 2020 5.370 5.370 4.720 5.150 11,231 -0.10(-1.90%)
Dec 11, 2020 4.950 5.350 4.950 5.250 11,500 +0.40(+8.25%)
Dec 10, 2020 4.688 4.949 4.680 4.850 28,681 +0.29(+6.36%)
Dec 09, 2020 4.750 4.750 4.560 4.560 2,008 +0.06(+1.33%)
Dec 08, 2020 4.500 4.567 4.460 4.500 24,143 +0.07(+1.58%)
Dec 07, 2020 4.500 4.500 4.350 4.430 23,280 +0.10(+2.39%)
Dec 04, 2020 4.275 4.380 4.275 4.327 11,400 +0.01(+0.16%)
Dec 03, 2020 4.300 4.320 4.192 4.320 1,080 +0.07(+1.65%)
Dec 02, 2020 4.290 4.340 4.195 4.250 13,280 -0.04(-0.82%)
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.