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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.160 -0.010 (-0.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 23, 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 (%)
May 31, 2022 1.660 1.670 1.620 1.670 16,580 +0.05(+3.09%)
May 27, 2022 1.644 1.690 1.620 1.620 30,409 -0.04(-2.41%)
May 26, 2022 1.830 1.830 1.560 1.660 29,150 -0.10(-5.47%)
May 25, 2022 1.900 1.950 1.650 1.756 25,097 -0.29(-14.13%)
May 20, 2022 2.045 0 -0.00(-0.12%)
May 19, 2022 2.050 2.050 2.047 2.047 1,000 +0.08(+3.93%)
May 18, 2022 2.090 2.110 1.960 1.970 14,957 -0.05(-2.48%)
May 17, 2022 2.180 2.180 2.020 2.020 7,920 -0.11(-5.16%)
May 16, 2022 2.130 2.130 2.130 2.130 600 +0.00(+0.24%)
May 13, 2022 2.110 2.125 2.110 2.125 2,173 +0.06(+3.04%)
May 11, 2022 2.062 0 -0.03(-1.32%)
May 10, 2022 2.160 2.160 2.090 2.090 9,140 -0.03(-1.51%)
May 09, 2022 2.168 2.170 2.100 2.122 8,321 -0.07(-3.11%)
May 06, 2022 2.202 2.227 2.190 2.190 3,725 -0.01(-0.45%)
May 05, 2022 2.200 2.200 2.200 2.200 700 -0.14(-5.98%)
May 04, 2022 2.300 2.340 2.300 2.340 1,294 +0.01(+0.43%)
May 03, 2022 2.350 2.350 2.330 2.330 480 -0.01(-0.34%)
May 02, 2022 2.344 2.344 2.338 2.338 1,385 -0.03(-1.14%)
Apr 29, 2022 2.365 2.365 2.365 2.365 354 +0.03(+1.07%)
Apr 28, 2022 2.330 2.340 2.330 2.340 1,100 -0.04(-1.68%)
Apr 25, 2022 2.380 0 +0.03(+1.28%)
Apr 22, 2022 2.432 2.432 2.350 2.350 3,605 -0.02(-0.84%)
Apr 21, 2022 2.410 2.410 2.370 2.370 2,240 -0.07(-3.07%)
Apr 20, 2022 2.445 2.445 2.445 2.445 220 -0.01(-0.20%)
Apr 19, 2022 2.450 2.450 2.440 2.450 630 -0.07(-2.78%)
Apr 18, 2022 2.540 2.540 2.500 2.520 4,265 -0.04(-1.56%)
Apr 14, 2022 2.540 2.560 2.510 2.560 4,092 +0.03(+1.19%)
Apr 13, 2022 2.530 2.530 2.530 2.530 815 +0.00(+0.00%)
Apr 12, 2022 2.532 2.550 2.520 2.530 1,740 +0.05(+2.02%)
Apr 11, 2022 2.480 2.480 2.480 2.480 2,725 -0.00(-0.20%)
Apr 08, 2022 2.470 2.495 2.460 2.485 4,220 +0.04(+1.84%)
Apr 07, 2022 2.470 2.470 2.440 2.440 2,400 -0.01(-0.41%)
Apr 06, 2022 2.460 2.480 2.450 2.450 12,222 -0.06(-2.39%)
Apr 05, 2022 2.510 2.510 2.510 2.510 209 -0.01(-0.22%)
Apr 04, 2022 2.500 2.520 2.500 2.515 6,300 +0.02(+0.82%)
Apr 01, 2022 2.490 2.510 2.480 2.495 5,080 -0.01(-0.60%)
Mar 31, 2022 2.500 2.526 2.480 2.510 6,100 -0.03(-1.15%)
Mar 30, 2022 2.200 2.539 2.200 2.539 5,800 +0.08(+3.20%)
Mar 28, 2022 2.461 75 -0.06(-2.36%)
Mar 25, 2022 2.520 2.520 2.490 2.520 5,883 +0.04(+1.61%)
Mar 24, 2022 2.410 2.500 2.410 2.480 1,400 +0.01(+0.40%)
Mar 23, 2022 2.470 2.470 2.470 2.470 4,000 +0.01(+0.41%)
Mar 22, 2022 2.510 2.515 2.460 2.460 4,810 -0.06(-2.30%)
Mar 21, 2022 2.520 2.520 2.518 2.518 3,535 +0.01(+0.31%)
Mar 18, 2022 2.500 2.510 2.500 2.510 900 +0.00(+0.00%)
Mar 17, 2022 2.530 2.530 2.450 2.510 7,756 +0.06(+2.45%)
Mar 16, 2022 2.400 2.450 2.390 2.450 11,000 +0.09(+3.98%)
Mar 15, 2022 2.700 2.700 2.350 2.356 3,918 -0.07(-3.03%)
Mar 14, 2022 2.500 2.500 2.430 2.430 11,160 -0.05(-2.02%)
Mar 11, 2022 2.510 2.510 2.480 2.480 1,010 +0.00(+0.00%)
Mar 10, 2022 2.500 2.500 2.480 2.480 1,150 -0.06(-2.32%)
Mar 09, 2022 2.530 2.540 2.530 2.539 857 +0.07(+2.93%)
Mar 08, 2022 2.470 2.470 2.459 2.467 2,900 +0.06(+2.35%)
Mar 07, 2022 2.500 2.520 2.170 2.410 8,605 -0.08(-3.21%)
Mar 04, 2022 2.570 2.590 2.490 2.490 9,280 -0.12(-4.60%)
Mar 03, 2022 2.618 2.650 2.610 2.610 3,797 -0.01(-0.44%)
Mar 02, 2022 2.622 2.622 2.622 2.622 100 +0.03(+1.27%)
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.