Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 1.910 1.920 1.780 1.800 7,580 -0.01(-0.55%)
Jul 28, 2022 1.880 1.880 1.810 1.810 1,410 -0.09(-4.74%)
Jul 27, 2022 1.350 1.930 1.350 1.900 12,099 +0.16(+9.20%)
Jul 26, 2022 1.940 1.940 1.670 1.740 17,807 -0.14(-7.45%)
Jul 25, 2022 1.700 1.920 1.682 1.880 9,920 +0.41(+28.33%)
Jul 21, 2022 1.465 8 -0.01(-1.01%)
Jul 20, 2022 1.480 1.480 1.480 1.480 1,060 +0.04(+2.78%)
Jul 19, 2022 1.430 1.440 1.430 1.440 1,000 +0.04(+2.86%)
Jul 18, 2022 1.400 1.400 1.400 1.400 200 +0.03(+1.97%)
Jul 15, 2022 1.372 1.373 1.372 1.373 2,899 +0.12(+9.83%)
Jul 14, 2022 1.300 1.300 1.250 1.250 3,300 -0.11(-8.36%)
Jul 13, 2022 1.410 1.450 1.364 1.364 3,669 -0.09(-5.93%)
Jul 12, 2022 1.550 1.550 1.450 1.450 3,075 -0.06(-3.97%)
Jul 11, 2022 1.480 1.510 1.480 1.510 2,000 +0.01(+0.67%)
Jul 08, 2022 1.550 1.550 1.500 1.500 7,400 -0.04(-2.60%)
Jul 07, 2022 1.540 1.570 1.540 1.540 2,602 -0.01(-0.65%)
Jul 06, 2022 1.550 1.550 1.480 1.550 4,862 +0.05(+3.33%)
Jul 05, 2022 1.500 1.510 1.500 1.500 8,660 -0.04(-2.60%)
Jul 01, 2022 1.480 1.540 1.480 1.540 230 +0.00(+0.00%)
Jun 30, 2022 1.530 1.540 1.530 1.540 3,979 +0.00(+0.00%)
Jun 29, 2022 1.550 1.550 1.540 1.540 5,701 +0.00(+0.00%)
Jun 28, 2022 1.545 1.550 1.540 1.540 9,126 +0.00(+0.00%)
Jun 27, 2022 1.540 1.540 1.540 1.540 531 +0.04(+2.67%)
Jun 24, 2022 1.530 1.530 1.500 1.500 2,850 -0.02(-1.64%)
Jun 23, 2022 1.525 1.700 1.460 1.525 10,806 -0.14(-8.13%)
Jun 22, 2022 1.660 1.660 1.660 1.660 1,214 +0.02(+1.22%)
Jun 21, 2022 1.635 1.663 1.635 1.640 2,850 +0.06(+3.80%)
Jun 17, 2022 1.579 1.580 1.579 1.580 1,018 +0.00(+0.00%)
Jun 16, 2022 1.510 1.580 1.430 1.580 8,244 +0.08(+5.31%)
Jun 15, 2022 1.508 1.508 1.500 1.500 977 -0.01(-0.96%)
Jun 14, 2022 1.600 1.600 1.515 1.515 2,122 -0.05(-2.88%)
Jun 13, 2022 1.570 1.600 1.550 1.560 7,742 -0.16(-9.30%)
Jun 09, 2022 1.720 0 -0.03(-1.71%)
Jun 08, 2022 1.570 1.750 1.570 1.750 2,065 +0.04(+2.34%)
Jun 07, 2022 1.710 1.710 1.710 1.710 3,000 -0.02(-1.16%)
Jun 06, 2022 1.750 1.750 1.730 1.730 2,500 +0.07(+4.22%)
Jun 03, 2022 1.630 1.660 1.630 1.660 640 -0.06(-3.21%)
Jun 02, 2022 1.715 1.715 1.715 1.715 301 +0.04(+2.08%)
Jun 01, 2022 1.690 1.690 1.660 1.680 1,300 +0.01(+0.60%)
May 31, 2022 1.660 1.670 1.620 1.670 16,580 +0.05(+3.09%)
May 27, 2022 1.644 1.690 1.620 1.620 30,409 -0.04(-2.41%)
May 26, 2022 1.830 1.830 1.560 1.660 29,150 -0.10(-5.47%)
May 25, 2022 1.900 1.950 1.650 1.756 25,097 -0.29(-14.13%)
May 20, 2022 2.045 0 -0.00(-0.12%)
May 19, 2022 2.050 2.050 2.047 2.047 1,000 +0.08(+3.93%)
May 18, 2022 2.090 2.110 1.960 1.970 14,957 -0.05(-2.48%)
May 17, 2022 2.180 2.180 2.020 2.020 7,920 -0.11(-5.16%)
May 16, 2022 2.130 2.130 2.130 2.130 600 +0.00(+0.24%)
May 13, 2022 2.110 2.125 2.110 2.125 2,173 +0.06(+3.04%)
May 11, 2022 2.062 0 -0.03(-1.32%)
May 10, 2022 2.160 2.160 2.090 2.090 9,140 -0.03(-1.51%)
May 09, 2022 2.168 2.170 2.100 2.122 8,321 -0.07(-3.11%)
May 06, 2022 2.202 2.227 2.190 2.190 3,725 -0.01(-0.45%)
May 05, 2022 2.200 2.200 2.200 2.200 700 -0.14(-5.98%)
May 04, 2022 2.300 2.340 2.300 2.340 1,294 +0.01(+0.43%)
May 03, 2022 2.350 2.350 2.330 2.330 480 -0.01(-0.34%)
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.