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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.640 +0.010 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 3.240 3.240 3.090 3.230 14,812 -0.01(-0.31%)
Nov 29, 2023 3.050 3.330 3.050 3.240 32,784 -0.03(-0.92%)
Nov 28, 2023 3.040 3.290 2.960 3.270 22,797 +0.25(+8.28%)
Nov 27, 2023 3.250 3.440 2.860 3.020 32,773 -0.24(-7.36%)
Nov 24, 2023 3.130 3.310 3.110 3.260 12,386 +0.07(+2.19%)
Nov 22, 2023 2.930 3.400 2.920 3.190 30,917 +0.23(+7.77%)
Nov 21, 2023 3.101 3.101 2.960 2.960 14,988 -0.21(-6.62%)
Nov 20, 2023 3.100 3.240 3.030 3.170 49,473 +0.10(+3.26%)
Nov 17, 2023 3.120 3.120 2.900 3.070 11,699 -0.03(-0.97%)
Nov 16, 2023 3.127 3.127 3.000 3.100 14,036 -0.02(-0.64%)
Nov 15, 2023 3.100 3.190 3.030 3.120 29,853 +0.03(+0.97%)
Nov 14, 2023 3.100 3.125 2.960 3.090 39,288 -0.11(-3.44%)
Nov 13, 2023 3.050 3.200 2.920 3.200 219,307 +0.38(+13.48%)
Nov 10, 2023 2.710 2.910 2.680 2.820 51,060 +0.16(+6.02%)
Nov 09, 2023 3.020 3.080 2.635 2.660 123,097 -0.44(-14.19%)
Nov 08, 2023 3.150 3.200 2.750 3.100 54,811 +0.06(+1.97%)
Nov 07, 2023 3.100 3.210 2.880 3.040 8,806 +0.02(+0.66%)
Nov 06, 2023 2.970 3.224 2.970 3.020 54,741 +0.03(+1.00%)
Nov 03, 2023 2.900 3.210 2.890 2.990 68,037 +0.20(+7.17%)
Nov 02, 2023 2.920 2.920 2.620 2.790 36,400 +0.12(+4.49%)
Nov 01, 2023 2.720 2.890 2.630 2.670 31,466 -0.06(-2.20%)
Oct 31, 2023 2.550 2.730 2.470 2.730 22,849 +0.39(+16.67%)
Oct 30, 2023 2.330 2.530 2.280 2.340 20,274 +0.03(+1.30%)
Oct 27, 2023 2.330 2.390 2.250 2.310 93,324 -0.06(-2.53%)
Oct 26, 2023 2.340 2.380 2.300 2.370 20,992 -0.00(-0.21%)
Oct 25, 2023 2.320 2.400 2.320 2.375 14,552 -0.00(-0.21%)
Oct 24, 2023 2.370 2.480 2.310 2.380 44,747 +0.00(+0.00%)
Oct 23, 2023 2.360 2.460 2.300 2.380 83,603 +0.03(+1.28%)
Oct 20, 2023 2.520 2.550 2.300 2.350 205,977 +0.01(+0.43%)
Oct 19, 2023 2.630 2.630 2.310 2.340 211,659 -0.25(-9.65%)
Oct 18, 2023 2.790 2.850 2.570 2.590 27,032 -0.16(-5.82%)
Oct 17, 2023 2.800 2.908 2.700 2.750 37,036 -0.03(-1.08%)
Oct 16, 2023 2.780 2.900 2.660 2.780 98,007 +0.00(+0.00%)
Oct 13, 2023 2.910 2.975 2.750 2.780 102,092 -0.04(-1.42%)
Oct 12, 2023 2.850 2.869 2.550 2.820 44,792 +0.08(+2.92%)
Oct 11, 2023 2.800 2.850 2.460 2.740 94,021 -0.05(-1.79%)
Oct 10, 2023 2.760 3.020 2.460 2.790 443,817 +0.43(+18.22%)
Oct 09, 2023 2.400 2.460 2.280 2.360 69,754 -0.03(-1.26%)
Oct 06, 2023 2.290 2.410 2.290 2.390 21,862 +0.09(+3.91%)
Oct 05, 2023 2.290 2.309 2.220 2.300 34,297 +0.10(+4.78%)
Oct 04, 2023 2.250 2.250 2.150 2.195 38,864 -0.08(-3.73%)
Oct 03, 2023 2.550 2.550 2.150 2.280 229,591 -0.28(-10.94%)
Oct 02, 2023 2.760 2.760 2.550 2.560 35,670 -0.24(-8.57%)
Sep 29, 2023 2.850 2.885 2.760 2.800 14,913 -0.09(-3.11%)
Sep 28, 2023 2.731 2.900 2.717 2.890 17,654 +0.09(+3.21%)
Sep 27, 2023 2.760 2.810 2.650 2.800 12,110 +0.10(+3.70%)
Sep 26, 2023 2.740 2.800 2.650 2.700 14,640 -0.03(-1.10%)
Sep 25, 2023 2.810 2.800 2.650 2.730 21,373 +0.00(+0.00%)
Sep 22, 2023 2.790 2.810 2.660 2.730 12,721 +0.04(+1.49%)
Sep 21, 2023 2.850 2.850 2.640 2.690 53,351 -0.14(-4.95%)
Sep 20, 2023 2.755 2.840 2.755 2.830 13,361 +0.08(+2.91%)
Sep 19, 2023 2.865 2.865 2.750 2.750 25,005 -0.08(-2.83%)
Sep 18, 2023 3.040 3.040 2.790 2.830 80,602 -0.18(-5.98%)
Sep 15, 2023 3.020 3.100 2.975 3.010 13,006 -0.06(-1.95%)
Sep 14, 2023 3.000 3.070 2.930 3.070 21,347 +0.09(+3.02%)
Sep 13, 2023 3.060 3.110 2.950 2.980 35,968 -0.16(-5.10%)
Sep 12, 2023 3.036 3.330 3.036 3.140 18,626 +0.08(+2.61%)
Sep 11, 2023 3.040 3.083 3.020 3.060 7,472 +0.04(+1.32%)
Sep 08, 2023 3.133 3.168 2.930 3.020 20,210 -0.05(-1.63%)
Sep 07, 2023 3.150 3.155 3.030 3.070 40,011 -0.08(-2.54%)
Sep 06, 2023 3.190 3.290 3.120 3.150 20,458 -0.10(-3.08%)
Sep 05, 2023 3.230 3.300 3.118 3.250 44,676 +0.01(+0.31%)
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.