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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.860 +0.060 (+2.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 11, 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 (%)
Apr 28, 2023 3.800 3.850 3.600 3.610 252,288 -0.20(-5.25%)
Apr 27, 2023 3.950 4.000 3.690 3.810 233,178 -0.16(-4.03%)
Apr 26, 2023 4.000 4.050 3.860 3.970 141,084 +0.01(+0.25%)
Apr 25, 2023 4.030 4.080 3.910 3.960 343,840 -0.11(-2.70%)
Apr 24, 2023 4.000 4.260 3.870 4.070 588,986 +0.11(+2.78%)
Apr 21, 2023 4.000 4.070 3.840 3.960 776,027 +0.12(+3.13%)
Apr 20, 2023 4.010 4.140 3.810 3.840 3,537,527 +0.50(+14.97%)
Apr 19, 2023 3.270 3.350 3.260 3.340 647,002 -0.01(-0.30%)
Apr 18, 2023 3.390 3.390 3.250 3.350 23,561 -0.04(-1.18%)
Apr 17, 2023 3.340 3.440 3.330 3.390 145,422 +0.07(+2.11%)
Apr 14, 2023 3.340 3.370 3.240 3.320 33,090 +0.02(+0.61%)
Apr 13, 2023 3.320 3.350 3.250 3.300 72,937 +0.03(+0.92%)
Apr 12, 2023 3.320 3.390 3.250 3.270 54,857 +0.02(+0.62%)
Apr 11, 2023 3.280 3.380 3.190 3.250 60,539 -0.03(-0.91%)
Apr 10, 2023 3.140 3.310 3.051 3.280 22,631 +0.10(+3.14%)
Apr 06, 2023 3.110 3.327 3.010 3.180 62,726 +0.11(+3.58%)
Apr 05, 2023 3.200 3.260 2.990 3.070 128,672 -0.16(-4.95%)
Apr 04, 2023 3.500 3.500 3.160 3.230 207,688 -0.16(-4.72%)
Apr 03, 2023 3.280 3.455 3.240 3.390 84,329 +0.15(+4.63%)
Mar 31, 2023 3.150 3.365 3.130 3.240 126,021 +0.09(+2.86%)
Mar 30, 2023 3.250 3.280 2.900 3.150 223,228 -0.03(-0.94%)
Mar 29, 2023 2.990 3.290 2.990 3.180 201,253 +0.15(+4.95%)
Mar 28, 2023 2.870 3.122 2.850 3.030 339,977 +0.18(+6.32%)
Mar 27, 2023 2.900 2.910 2.750 2.850 86,452 +0.00(+0.00%)
Mar 24, 2023 2.870 2.930 2.792 2.850 47,268 -0.01(-0.35%)
Mar 23, 2023 2.850 2.880 2.700 2.860 131,031 +0.07(+2.51%)
Mar 22, 2023 2.870 2.870 2.720 2.790 72,352 -0.09(-3.12%)
Mar 21, 2023 2.960 2.960 2.845 2.880 96,824 +0.02(+0.70%)
Mar 20, 2023 2.900 2.950 2.800 2.860 68,911 -0.03(-1.04%)
Mar 17, 2023 2.850 2.970 2.840 2.890 359,141 +0.11(+3.96%)
Mar 16, 2023 2.710 2.993 2.620 2.780 638,976 +0.08(+2.96%)
Mar 15, 2023 2.880 2.890 2.650 2.700 201,871 -0.05(-1.82%)
Mar 14, 2023 2.870 2.940 2.520 2.750 288,403 +0.14(+5.36%)
Mar 13, 2023 2.950 3.079 2.470 2.610 430,895 -0.34(-11.53%)
Mar 10, 2023 3.390 3.420 2.510 2.950 254,800 -0.35(-10.61%)
Mar 09, 2023 3.720 3.750 3.220 3.300 236,772 -0.39(-10.57%)
Mar 08, 2023 3.740 3.750 3.500 3.690 219,228 -0.05(-1.34%)
Mar 07, 2023 3.780 3.780 3.560 3.740 326,886 +0.06(+1.63%)
Mar 06, 2023 3.720 3.750 3.522 3.680 69,366 -0.02(-0.54%)
Mar 03, 2023 3.750 3.770 3.510 3.700 120,922 +0.10(+2.78%)
Mar 02, 2023 3.680 3.800 3.500 3.600 188,324 -0.15(-4.00%)
Mar 01, 2023 3.950 3.960 3.620 3.750 157,202 -0.16(-4.09%)
Feb 28, 2023 3.900 3.955 3.750 3.910 138,771 -0.07(-1.76%)
Feb 27, 2023 3.940 4.010 3.700 3.980 134,060 +0.09(+2.31%)
Feb 24, 2023 3.900 3.900 3.720 3.890 48,517 -0.05(-1.27%)
Feb 23, 2023 3.940 3.990 3.801 3.940 89,739 +0.10(+2.60%)
Feb 22, 2023 3.980 4.015 3.700 3.840 182,197 -0.09(-2.29%)
Feb 21, 2023 4.000 4.040 3.630 3.930 129,049 +0.00(+0.00%)
Feb 17, 2023 3.880 3.946 3.830 3.930 65,507 +0.00(+0.00%)
Feb 16, 2023 3.850 4.000 3.800 3.930 176,739 +0.04(+1.03%)
Feb 15, 2023 3.860 3.950 3.605 3.890 197,657 +0.15(+4.01%)
Feb 14, 2023 3.810 3.950 3.530 3.740 863,798 +0.14(+3.89%)
Feb 13, 2023 3.640 3.790 3.500 3.600 110,378 +0.05(+1.41%)
Feb 10, 2023 3.750 3.750 3.450 3.550 215,796 -0.20(-5.33%)
Feb 09, 2023 3.850 3.940 3.500 3.750 186,707 -0.13(-3.35%)
Feb 08, 2023 3.910 3.990 3.620 3.880 216,834 +0.00(+0.00%)
Feb 07, 2023 4.010 4.010 3.700 3.880 279,698 -0.11(-2.76%)
Feb 06, 2023 3.990 4.100 3.890 3.990 739,284 +0.10(+2.57%)
Feb 03, 2023 3.890 3.990 3.600 3.890 2,481,948 -2.12(-35.27%)
Feb 02, 2023 6.680 7.010 6.010 6.010 15,180 -0.66(-9.90%)
Jan 31, 2023 6.670 2,345 -0.14(-2.06%)
Jan 30, 2023 6.830 6.830 6.810 6.810 3,600 -0.14(-2.01%)
Jan 27, 2023 6.840 7.000 6.750 6.950 8,765 -0.20(-2.80%)
Jan 26, 2023 6.760 7.576 6.750 7.150 7,069 +0.09(+1.27%)
Jan 24, 2023 7.060 292 +0.36(+5.31%)
Jan 23, 2023 6.704 6.704 6.704 6.704 349 +0.05(+0.81%)
Jan 20, 2023 6.980 6.980 6.650 6.650 2,159 -0.25(-3.62%)
Jan 19, 2023 6.900 6.900 6.900 6.900 234 -0.11(-1.64%)
Jan 18, 2023 7.015 7.015 7.015 7.015 374 +0.25(+3.77%)
Jan 17, 2023 7.500 7.500 6.760 6.760 4,234 -0.23(-3.29%)
Jan 13, 2023 7.058 7.058 6.990 6.990 554 -0.07(-0.95%)
Jan 12, 2023 6.990 7.070 6.990 7.057 2,017 +0.11(+1.54%)
Jan 11, 2023 6.980 6.980 6.950 6.950 901 +0.09(+1.31%)
Jan 10, 2023 6.900 6.910 6.860 6.860 1,430 +0.00(+0.00%)
Jan 09, 2023 6.640 7.072 6.640 6.860 3,641 -0.01(-0.15%)
Jan 06, 2023 6.750 6.870 6.750 6.870 733 -0.18(-2.55%)
Jan 05, 2023 7.460 7.600 7.050 7.050 1,915 +0.50(+7.63%)
Jan 04, 2023 6.700 6.750 6.550 6.550 3,754 -0.07(-1.06%)
Jan 03, 2023 6.510 6.990 6.510 6.620 2,178 +0.01(+0.15%)
Dec 30, 2022 6.360 6.610 5.970 6.610 9,556 +0.03(+0.46%)
Dec 29, 2022 6.210 6.580 6.210 6.580 2,766 +0.38(+6.13%)
Dec 28, 2022 6.570 6.580 6.200 6.200 2,251 -0.34(-5.20%)
Dec 27, 2022 6.540 6.540 6.540 6.540 355 -0.15(-2.24%)
Dec 23, 2022 6.710 6.710 6.270 6.690 2,459 -0.09(-1.28%)
Dec 22, 2022 6.760 6.777 6.760 6.777 811 -0.12(-1.78%)
Dec 21, 2022 7.000 7.000 6.900 6.900 2,215 -0.16(-2.26%)
Dec 20, 2022 7.140 7.140 6.900 7.060 1,408 -0.19(-2.62%)
Dec 19, 2022 7.380 7.380 7.250 7.250 791 +0.22(+3.13%)
Dec 16, 2022 7.030 7.030 7.030 7.030 411 +0.11(+1.59%)
Dec 15, 2022 6.920 6.920 6.920 6.920 447 +0.06(+0.87%)
Dec 09, 2022 6.860 189 -0.19(-2.70%)
Dec 08, 2022 7.250 7.250 7.050 7.050 3,966 -0.46(-6.10%)
Dec 07, 2022 7.010 7.508 7.010 7.508 1,095 +0.04(+0.51%)
Dec 06, 2022 7.450 7.470 7.450 7.470 1,354 +0.56(+8.10%)
Dec 05, 2022 6.800 6.910 6.800 6.910 742 -0.03(-0.43%)
Dec 02, 2022 7.210 7.220 6.900 6.940 1,902 -0.08(-1.14%)
Dec 01, 2022 7.010 7.020 7.010 7.020 1,109 -0.50(-6.70%)
Nov 30, 2022 7.060 7.740 7.060 7.524 840 +0.35(+4.94%)
Nov 29, 2022 7.410 7.410 7.170 7.170 2,195 -0.66(-8.37%)
Nov 28, 2022 7.810 7.825 7.550 7.825 1,760 +0.40(+5.32%)
Nov 25, 2022 7.430 7.470 7.420 7.430 2,305 -0.77(-9.42%)
Nov 23, 2022 7.870 8.203 7.790 8.203 1,397 +0.35(+4.49%)
Nov 21, 2022 7.850 282 -0.20(-2.48%)
Nov 18, 2022 8.070 8.070 8.032 8.050 2,386 -0.31(-3.71%)
Nov 17, 2022 8.130 8.360 8.100 8.360 679 +0.11(+1.33%)
Nov 16, 2022 8.510 8.510 8.000 8.250 2,579 -0.10(-1.20%)
Nov 15, 2022 7.930 8.350 7.930 8.350 1,343 +0.44(+5.56%)
Nov 14, 2022 7.770 7.910 7.650 7.910 7,741 +0.32(+4.21%)
Nov 11, 2022 7.630 7.920 7.580 7.590 2,410 +0.08(+1.07%)
Nov 10, 2022 7.520 7.520 7.400 7.510 1,607 +0.14(+1.90%)
Nov 09, 2022 7.400 7.400 7.370 7.370 1,287 -0.04(-0.54%)
Nov 08, 2022 7.370 7.520 7.370 7.410 857 +0.15(+2.07%)
Nov 07, 2022 7.530 7.530 7.260 7.260 2,386 -0.23(-3.07%)
Nov 04, 2022 7.500 7.530 7.300 7.490 3,049 -0.62(-7.64%)
Nov 03, 2022 7.550 8.110 7.550 8.110 1,530 +0.21(+2.66%)
Nov 02, 2022 7.550 7.950 7.390 7.900 1,397 +0.19(+2.46%)
Nov 01, 2022 7.720 7.740 7.534 7.710 1,488 +0.05(+0.65%)
Oct 31, 2022 7.900 7.900 7.544 7.660 1,585 +0.65(+9.27%)
Oct 28, 2022 6.870 7.040 6.840 7.010 2,439 +0.61(+9.53%)
Oct 27, 2022 6.560 6.580 6.290 6.400 1,183 +0.10(+1.59%)
Oct 25, 2022 6.300 181 +0.03(+0.48%)
Oct 24, 2022 6.270 177 -0.03(-0.48%)
Oct 21, 2022 6.300 6.300 6.300 6.300 589 -0.06(-0.94%)
Oct 20, 2022 6.360 6.360 6.360 6.360 346 -0.09(-1.40%)
Oct 19, 2022 6.500 6.510 6.450 6.450 1,201 -0.16(-2.46%)
Oct 18, 2022 6.620 6.620 6.470 6.612 1,672 +0.09(+1.45%)
Oct 17, 2022 6.518 6.518 6.518 6.518 766 -0.22(-3.30%)
Oct 13, 2022 6.740 508 +0.09(+1.35%)
Oct 12, 2022 6.740 6.910 6.540 6.650 2,684 -0.07(-1.08%)
Oct 11, 2022 6.722 6.722 6.722 6.722 673 +0.18(+2.79%)
Oct 10, 2022 6.750 6.750 6.495 6.540 1,510 +0.04(+0.62%)
Oct 07, 2022 6.500 6.500 6.500 6.500 1,137 -0.15(-2.26%)
Oct 06, 2022 6.630 6.690 6.630 6.650 1,573 -0.28(-3.99%)
Oct 05, 2022 6.600 6.926 6.600 6.926 1,150 +0.61(+9.60%)
Oct 04, 2022 6.450 6.450 6.320 6.320 621 +0.04(+0.56%)
Oct 03, 2022 6.570 6.660 6.285 6.285 1,874 -0.46(-6.89%)
Sep 30, 2022 6.750 6.750 6.750 6.750 594 +0.37(+5.80%)
Sep 29, 2022 6.655 6.655 6.380 6.380 588 -0.29(-4.35%)
Sep 28, 2022 6.630 6.670 6.630 6.670 1,420 -0.01(-0.15%)
Sep 27, 2022 6.680 6.690 6.680 6.680 2,169 +0.58(+9.51%)
Sep 26, 2022 6.580 6.580 6.000 6.100 6,927 -0.55(-8.27%)
Sep 23, 2022 6.790 6.790 6.620 6.650 1,471 -0.35(-5.00%)
Sep 22, 2022 7.000 7.000 7.000 7.000 515 -0.06(-0.85%)
Sep 21, 2022 7.080 7.110 7.060 7.060 651 -0.34(-4.59%)
Sep 20, 2022 7.400 7.400 7.400 7.400 704 +0.05(+0.68%)
Sep 16, 2022 7.350 337 +0.05(+0.68%)
Sep 15, 2022 7.280 7.300 6.850 7.300 3,010 -0.16(-2.14%)
Sep 14, 2022 7.430 7.700 7.410 7.460 2,918 -0.44(-5.57%)
Sep 13, 2022 7.860 7.900 7.860 7.900 641 -0.38(-4.65%)
Sep 12, 2022 8.285 8.285 8.285 8.285 418 +0.09(+1.04%)
Sep 09, 2022 7.910 8.200 7.910 8.200 581 +0.60(+7.89%)
Sep 08, 2022 8.590 8.590 7.600 7.600 2,436 -0.35(-4.40%)
Sep 07, 2022 8.060 8.060 7.946 7.950 2,292 -0.23(-2.81%)
Sep 06, 2022 8.110 8.180 8.040 8.180 1,142 -0.37(-4.33%)
Sep 02, 2022 8.010 8.550 7.750 8.550 1,594 +0.74(+9.48%)
Sep 01, 2022 8.300 8.300 7.810 7.810 701 -0.16(-2.01%)
Aug 31, 2022 8.579 8.579 7.970 7.970 547 -0.33(-3.99%)
Aug 30, 2022 8.020 8.650 8.020 8.301 1,136 +0.28(+3.50%)
Aug 29, 2022 8.020 8.780 7.970 8.020 2,058 +0.07(+0.88%)
Aug 26, 2022 8.400 8.670 7.910 7.950 7,471 -0.24(-2.93%)
Aug 25, 2022 8.790 8.800 7.900 8.190 10,049 -0.10(-1.15%)
Aug 24, 2022 8.130 8.450 8.060 8.285 3,929 -0.14(-1.72%)
Aug 23, 2022 8.290 8.950 8.180 8.430 5,389 -0.41(-4.64%)
Aug 22, 2022 8.200 9.490 8.150 8.840 9,925 +0.13(+1.49%)
Aug 19, 2022 8.210 8.780 8.210 8.710 1,032 +0.56(+6.87%)
Aug 18, 2022 8.260 8.270 8.150 8.150 2,470 -0.46(-5.34%)
Aug 17, 2022 8.630 8.800 8.070 8.610 1,983 -0.14(-1.60%)
Aug 16, 2022 8.030 9.349 8.030 8.750 3,607 +0.58(+7.10%)
Aug 15, 2022 9.000 9.400 7.730 8.170 9,446 -0.53(-6.09%)
Aug 12, 2022 8.357 8.800 8.357 8.700 1,722 +0.20(+2.35%)
Aug 11, 2022 7.930 8.500 7.930 8.500 731 +0.17(+2.04%)
Aug 10, 2022 8.300 8.330 8.290 8.330 1,456 +0.23(+2.84%)
Aug 09, 2022 8.050 8.300 7.999 8.100 2,610 -0.25(-2.99%)
Aug 08, 2022 8.350 8.350 8.350 8.350 497 +0.32(+4.05%)
Aug 05, 2022 7.660 8.130 7.660 8.025 785 +0.18(+2.23%)
Aug 04, 2022 8.500 8.610 7.850 7.850 5,853 +0.24(+3.15%)
Aug 03, 2022 7.570 8.033 7.200 7.610 12,185 +0.87(+12.90%)
Aug 02, 2022 6.558 6.850 6.558 6.740 1,118 -0.10(-1.45%)
Aug 01, 2022 6.850 6.850 6.840 6.840 1,115 -0.06(-0.87%)
Jul 29, 2022 6.800 6.900 6.800 6.900 2,499 +0.22(+3.29%)
Jul 28, 2022 6.680 6.780 6.680 6.680 926 -0.16(-2.34%)
Jul 27, 2022 6.880 6.880 6.635 6.840 2,717 -0.16(-2.29%)
Jul 25, 2022 7.000 705 +0.08(+1.16%)
Jul 22, 2022 6.640 6.920 6.640 6.920 721 -0.31(-4.29%)
Jul 21, 2022 6.818 7.230 6.818 7.230 1,205 +0.27(+3.87%)
Jul 20, 2022 7.020 7.020 6.960 6.960 1,042 -0.22(-3.06%)
Jul 19, 2022 7.240 7.240 7.160 7.180 1,322 +0.30(+4.36%)
Jul 18, 2022 7.550 7.550 6.880 6.880 6,675 -0.22(-3.10%)
Jul 15, 2022 7.050 7.110 7.010 7.100 6,352 +0.10(+1.43%)
Jul 14, 2022 7.100 7.100 6.840 7.000 4,335 -0.30(-4.11%)
Jul 13, 2022 7.170 7.300 7.150 7.300 4,012 +0.18(+2.53%)
Jul 12, 2022 7.300 7.350 7.120 7.120 4,020 -0.31(-4.17%)
Jul 11, 2022 7.320 7.460 7.287 7.430 5,867 -0.12(-1.59%)
Jul 08, 2022 7.700 7.700 7.500 7.550 2,568 -0.05(-0.66%)
Jul 07, 2022 7.860 8.000 7.210 7.600 14,313 -0.41(-5.12%)
Jul 06, 2022 7.910 8.066 7.910 8.010 1,647 -0.39(-4.64%)
Jul 05, 2022 8.130 8.870 7.860 8.400 14,304 -0.30(-3.47%)
Jul 01, 2022 8.450 8.961 8.377 8.702 5,312 +0.35(+4.22%)
Jun 30, 2022 7.710 8.500 7.710 8.350 6,446 +0.06(+0.72%)
Jun 29, 2022 8.010 8.290 7.920 8.290 3,635 +0.39(+4.94%)
Jun 28, 2022 7.550 8.500 7.550 7.900 21,417 +0.60(+8.22%)
Jun 27, 2022 7.480 7.720 7.200 7.300 12,396 +0.41(+5.95%)
Jun 24, 2022 7.170 7.190 6.890 6.890 1,311 +0.10(+1.55%)
Jun 23, 2022 7.120 7.120 6.785 6.785 2,194 -0.60(-8.19%)
Jun 22, 2022 7.130 7.730 7.020 7.390 18,491 +0.54(+7.88%)
Jun 21, 2022 7.150 7.150 6.850 6.850 1,072 -0.10(-1.44%)
Jun 17, 2022 6.980 7.064 6.925 6.950 3,325 +0.30(+4.51%)
Jun 16, 2022 6.590 7.080 6.200 6.650 38,929 -0.38(-5.41%)
Jun 15, 2022 7.180 7.180 6.756 7.030 8,857 +0.03(+0.43%)
Jun 14, 2022 7.440 7.442 6.430 7.000 11,435 -0.52(-6.91%)
Jun 13, 2022 7.520 7.520 7.520 7.520 709 -0.11(-1.44%)
Jun 10, 2022 7.760 7.790 7.610 7.630 1,401 -0.14(-1.80%)
Jun 09, 2022 7.950 7.950 7.630 7.770 2,076 -0.18(-2.26%)
Jun 08, 2022 8.010 8.010 7.950 7.950 1,019 +0.20(+2.58%)
Jun 07, 2022 7.678 7.760 7.678 7.750 2,658 +0.01(+0.13%)
Jun 06, 2022 7.910 8.050 7.710 7.740 68,680 -0.37(-4.56%)
Jun 03, 2022 7.760 8.210 7.610 8.110 4,761 +0.26(+3.31%)
Jun 02, 2022 7.670 7.910 7.670 7.850 62,061 +0.33(+4.39%)
Jun 01, 2022 7.670 7.870 7.520 7.520 38,346 -0.13(-1.70%)
May 31, 2022 7.510 7.800 7.510 7.650 13,444 +0.24(+3.24%)
May 27, 2022 7.170 7.710 7.170 7.410 18,322 +0.17(+2.35%)
May 26, 2022 7.300 7.528 7.150 7.240 7,873 -0.07(-0.96%)
May 25, 2022 8.290 8.300 6.610 7.310 21,759 -0.39(-5.06%)
May 24, 2022 8.540 8.790 7.330 7.700 46,797 -0.47(-5.72%)
May 23, 2022 9.330 9.330 7.750 8.167 93,586 -1.16(-12.46%)
May 20, 2022 8.640 10.95 8.190 9.330 2,837,779 +1.73(+22.74%)
May 19, 2022 7.840 7.870 7.600 7.601 4,388 -0.21(-2.67%)
May 18, 2022 7.830 7.830 7.075 7.810 3,943 -0.05(-0.57%)
May 17, 2022 7.770 7.855 7.635 7.855 1,564 +0.09(+1.09%)
May 16, 2022 7.640 8.071 7.640 7.770 2,535 -0.19(-2.41%)
May 13, 2022 7.750 8.200 7.500 7.962 7,271 +0.55(+7.45%)
May 12, 2022 7.710 7.720 7.410 7.410 1,998 +0.11(+1.50%)
May 11, 2022 8.010 8.040 6.760 7.300 13,494 -0.15(-2.01%)
May 10, 2022 7.600 7.600 7.450 7.450 4,492 -0.18(-2.36%)
May 09, 2022 8.200 8.500 7.230 7.630 8,975 -0.32(-3.96%)
May 06, 2022 8.460 8.500 7.945 7.945 4,686 -0.24(-2.99%)
May 05, 2022 8.510 8.520 8.140 8.190 5,954 -0.31(-3.65%)
May 04, 2022 8.244 8.500 8.244 8.500 1,646 +0.30(+3.66%)
May 03, 2022 8.140 8.250 8.120 8.200 8,153 +0.03(+0.35%)
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.