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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

1.960 +0.020 (+1.03%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 27, 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 27, 2024 1.940 2.000 1.850 1.960 88,846 +0.02(+1.03%)
Nov 26, 2024 1.880 1.960 1.790 1.940 486,739 +0.07(+3.74%)
Nov 25, 2024 1.880 2.000 1.800 1.870 244,581 -0.01(-0.53%)
Nov 22, 2024 1.730 1.888 1.690 1.880 211,458 +0.17(+9.94%)
Nov 21, 2024 1.620 1.725 1.610 1.710 356,375 +0.09(+5.56%)
Nov 20, 2024 1.550 1.645 1.550 1.620 396,125 +0.05(+3.18%)
Nov 19, 2024 1.670 1.820 1.570 1.570 305,726 -0.10(-5.99%)
Nov 18, 2024 1.660 1.690 1.600 1.670 139,783 +0.03(+1.83%)
Nov 15, 2024 1.710 1.740 1.570 1.640 290,552 -0.11(-6.29%)
Nov 14, 2024 1.800 1.818 1.735 1.750 124,085 -0.05(-2.78%)
Nov 13, 2024 1.900 1.900 1.800 1.800 375,629 -0.11(-5.76%)
Nov 12, 2024 1.980 1.990 1.620 1.910 164,701 -0.07(-3.54%)
Nov 11, 2024 2.030 2.040 1.980 1.980 40,828 -0.05(-2.46%)
Nov 08, 2024 2.150 2.150 1.980 2.030 126,939 -0.06(-2.87%)
Nov 07, 2024 2.120 2.240 2.070 2.090 332,431 +0.01(+0.48%)
Nov 06, 2024 2.100 2.150 2.050 2.080 46,528 +0.01(+0.48%)
Nov 05, 2024 2.030 2.090 2.030 2.070 25,805 +0.03(+1.47%)
Nov 04, 2024 2.060 2.120 2.040 2.040 77,883 -0.04(-1.92%)
Nov 01, 2024 2.070 2.080 2.030 2.080 30,497 +0.05(+2.46%)
Oct 31, 2024 2.070 2.160 2.020 2.030 42,179 -0.01(-0.49%)
Oct 30, 2024 2.100 2.150 2.010 2.040 101,229 +0.01(+0.57%)
Oct 29, 2024 2.030 2.100 2.025 2.028 35,598 -0.05(-2.48%)
Oct 28, 2024 2.100 2.151 2.080 2.080 34,211 -0.02(-0.95%)
Oct 25, 2024 2.000 2.250 2.000 2.100 109,747 +0.09(+4.48%)
Oct 24, 2024 2.000 2.010 2.000 2.010 79,024 +0.01(+0.50%)
Oct 23, 2024 2.000 2.030 2.000 2.000 37,123 +0.00(+0.00%)
Oct 22, 2024 2.000 2.050 1.990 2.000 55,556 +0.00(+0.00%)
Oct 21, 2024 1.990 2.000 1.975 2.000 87,498 +0.00(+0.00%)
Oct 18, 2024 2.000 2.018 1.985 2.000 87,482 +0.00(+0.00%)
Oct 17, 2024 2.030 2.030 1.950 2.000 67,092 -0.04(-1.96%)
Oct 16, 2024 2.000 2.110 1.995 2.040 138,274 +0.04(+2.00%)
Oct 15, 2024 2.000 2.180 1.990 2.000 48,293 -0.02(-0.99%)
Oct 14, 2024 2.000 2.050 2.000 2.020 42,937 +0.02(+1.00%)
Oct 11, 2024 1.990 2.010 1.980 2.000 118,080 +0.00(+0.00%)
Oct 10, 2024 2.010 2.010 1.990 2.000 44,340 -0.01(-0.50%)
Oct 09, 2024 2.000 2.040 1.980 2.010 54,760 +0.01(+0.50%)
Oct 08, 2024 2.000 2.020 1.990 2.000 104,921 +0.00(+0.00%)
Oct 07, 2024 2.000 2.060 1.990 2.000 55,152 +0.00(+0.00%)
Oct 04, 2024 2.000 2.030 1.980 2.000 83,920 +0.00(+0.00%)
Oct 03, 2024 2.000 2.030 1.990 2.000 94,319 -0.00(-0.25%)
Oct 02, 2024 2.030 2.060 1.950 2.005 355,360 -0.02(-1.23%)
Oct 01, 2024 2.100 2.120 2.010 2.030 156,249 -0.05(-2.40%)
Sep 30, 2024 2.070 2.165 2.030 2.080 172,848 +0.01(+0.48%)
Sep 27, 2024 2.080 2.140 2.030 2.070 284,754 +0.07(+3.50%)
Sep 26, 2024 2.000 2.100 1.990 2.000 1,606,469 -0.54(-21.26%)
Sep 25, 2024 2.510 2.640 2.510 2.540 87,630 +0.02(+0.79%)
Sep 24, 2024 2.600 2.650 2.440 2.520 47,745 -0.12(-4.73%)
Sep 23, 2024 2.660 2.700 2.607 2.645 25,341 +0.00(+0.19%)
Sep 20, 2024 2.610 2.680 2.610 2.640 13,764 +0.01(+0.38%)
Sep 19, 2024 2.580 2.650 2.580 2.630 10,192 +0.06(+2.33%)
Sep 18, 2024 2.500 2.650 2.490 2.570 32,073 -0.04(-1.53%)
Sep 17, 2024 2.550 2.610 2.470 2.610 37,314 +0.07(+2.76%)
Sep 16, 2024 2.630 2.630 2.460 2.540 67,393 -0.08(-3.05%)
Sep 13, 2024 2.680 2.740 2.540 2.620 40,700 -0.03(-1.13%)
Sep 12, 2024 2.630 2.700 2.550 2.650 46,360 +0.05(+1.92%)
Sep 11, 2024 2.700 2.799 2.560 2.600 38,557 -0.20(-7.14%)
Sep 10, 2024 2.850 2.866 2.780 2.800 34,558 -0.08(-2.78%)
Sep 09, 2024 2.820 2.900 2.810 2.880 32,849 +0.05(+1.77%)
Sep 06, 2024 2.840 2.960 2.815 2.830 28,316 -0.03(-1.05%)
Sep 05, 2024 2.900 2.920 2.860 2.860 6,747 -0.06(-2.05%)
Sep 04, 2024 2.900 2.920 2.880 2.920 2,629 +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.