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, 2023 3.080 3.120 2.995 3.000 45,945 -0.04(-1.32%)
Aug 30, 2023 3.130 3.180 3.010 3.040 195,369 +0.03(+1.00%)
Aug 29, 2023 2.960 3.150 2.960 3.010 33,745 +0.02(+0.67%)
Aug 28, 2023 3.250 3.250 2.807 2.990 340,800 -0.13(-4.17%)
Aug 25, 2023 3.520 3.550 3.120 3.120 300,961 -0.34(-9.83%)
Aug 24, 2023 3.670 3.759 3.400 3.460 204,186 -0.22(-5.98%)
Aug 23, 2023 3.660 3.770 3.590 3.680 197,099 +0.11(+3.08%)
Aug 22, 2023 3.590 3.610 3.420 3.570 103,319 +0.05(+1.42%)
Aug 21, 2023 3.540 3.570 3.450 3.520 70,999 +0.01(+0.28%)
Aug 18, 2023 3.530 3.560 3.470 3.510 50,867 -0.01(-0.28%)
Aug 17, 2023 3.660 3.725 3.510 3.520 103,573 -0.03(-0.85%)
Aug 16, 2023 3.640 3.670 3.480 3.550 39,892 -0.09(-2.47%)
Aug 15, 2023 3.640 3.770 3.530 3.640 88,960 -0.05(-1.36%)
Aug 14, 2023 3.690 3.815 3.610 3.690 73,537 -0.03(-0.81%)
Aug 11, 2023 3.730 3.825 3.579 3.720 149,856 +0.20(+5.68%)
Aug 10, 2023 3.810 3.860 3.420 3.520 429,818 +0.04(+1.15%)
Aug 09, 2023 3.630 3.690 3.435 3.480 137,940 -0.17(-4.66%)
Aug 08, 2023 3.770 3.780 3.550 3.650 91,652 +0.06(+1.67%)
Aug 07, 2023 3.720 3.720 3.550 3.590 34,703 -0.12(-3.23%)
Aug 04, 2023 3.840 3.870 3.710 3.710 26,540 -0.15(-3.89%)
Aug 03, 2023 3.670 3.934 3.600 3.860 175,564 +0.29(+8.12%)
Aug 02, 2023 3.620 3.760 3.550 3.570 36,708 -0.06(-1.65%)
Aug 01, 2023 3.700 3.780 3.600 3.630 33,127 -0.05(-1.36%)
Jul 31, 2023 3.600 3.783 3.590 3.680 61,021 +0.14(+3.95%)
Jul 28, 2023 3.550 3.590 3.500 3.540 41,699 +0.00(+0.00%)
Jul 27, 2023 3.570 3.640 3.440 3.540 40,475 +0.01(+0.28%)
Jul 26, 2023 3.540 3.630 3.365 3.530 32,682 +0.05(+1.44%)
Jul 25, 2023 3.550 3.651 3.480 3.480 27,107 -0.11(-3.06%)
Jul 24, 2023 3.590 3.700 3.520 3.590 50,289 -0.01(-0.14%)
Jul 21, 2023 3.640 3.690 3.510 3.595 71,744 +0.12(+3.60%)
Jul 20, 2023 3.600 3.600 3.410 3.470 61,636 -0.03(-0.86%)
Jul 19, 2023 3.740 3.780 3.374 3.500 165,745 -0.04(-1.13%)
Jul 18, 2023 3.530 3.690 3.510 3.540 47,816 +0.00(+0.00%)
Jul 17, 2023 3.540 3.680 3.490 3.540 80,848 +0.00(+0.00%)
Jul 14, 2023 3.630 3.630 3.390 3.540 119,733 -0.09(-2.48%)
Jul 13, 2023 3.700 3.770 3.554 3.630 49,140 -0.07(-1.89%)
Jul 12, 2023 3.650 3.740 3.588 3.700 53,366 +0.11(+3.06%)
Jul 11, 2023 3.700 3.700 3.440 3.590 33,625 -0.08(-2.18%)
Jul 10, 2023 3.510 3.740 3.510 3.670 53,233 +0.02(+0.55%)
Jul 07, 2023 3.350 3.650 3.350 3.650 73,943 +0.31(+9.28%)
Jul 06, 2023 3.460 3.460 3.310 3.340 41,880 -0.09(-2.62%)
Jul 05, 2023 3.370 3.500 3.350 3.430 41,790 +0.07(+2.08%)
Jul 03, 2023 3.270 3.390 3.270 3.360 31,858 -0.05(-1.47%)
Jun 30, 2023 3.230 3.484 3.230 3.410 126,257 +0.21(+6.56%)
Jun 29, 2023 3.110 3.319 3.110 3.200 40,660 +0.07(+2.24%)
Jun 28, 2023 3.170 3.255 3.050 3.130 64,532 -0.05(-1.57%)
Jun 27, 2023 3.270 3.290 3.060 3.180 91,936 -0.05(-1.55%)
Jun 26, 2023 3.340 3.340 3.140 3.230 149,201 -0.14(-4.15%)
Jun 23, 2023 3.420 3.490 3.200 3.370 123,510 -0.10(-2.88%)
Jun 22, 2023 3.490 3.505 3.300 3.470 137,477 -0.01(-0.29%)
Jun 21, 2023 3.570 3.582 3.440 3.480 126,983 -0.18(-4.92%)
Jun 20, 2023 3.670 3.700 3.560 3.660 44,932 -0.05(-1.35%)
Jun 16, 2023 3.860 3.870 3.600 3.710 116,684 -0.15(-3.89%)
Jun 15, 2023 3.900 3.930 3.660 3.860 269,954 -0.06(-1.53%)
Jun 14, 2023 3.790 3.960 3.790 3.920 237,642 +0.09(+2.35%)
Jun 13, 2023 3.800 3.885 3.760 3.830 78,954 +0.00(+0.00%)
Jun 12, 2023 3.900 3.950 3.740 3.830 83,145 -0.09(-2.30%)
Jun 09, 2023 3.880 3.990 3.850 3.920 110,119 -0.03(-0.76%)
Jun 08, 2023 3.990 4.040 3.820 3.950 118,391 -0.05(-1.25%)
Jun 07, 2023 4.100 4.180 3.970 4.000 187,706 +0.01(+0.25%)
Jun 06, 2023 3.980 4.050 3.900 3.990 92,358 +0.10(+2.57%)
Jun 05, 2023 4.080 4.080 3.809 3.890 100,169 -0.14(-3.47%)
Jun 02, 2023 3.890 4.100 3.850 4.030 225,088 +0.23(+6.05%)
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.