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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.740 -0.030 (-1.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 29, 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 (%)
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%)
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.