Medexus Pharmaceuticals Inc. (MEDXF)
OTCMKTS
· Delayed Price · Currency is USD
2.101
+0.021 (1.01%)
May 9, 2025, 4:00 PM EDT
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.12 | 2.12 | 2.08 | 2.10 | 2.10 | 2.99% | 14,203 |
| May 8, 2025 | 1.90 | 2.05 | 1.90 | 2.04 | 2.04 | 6.81% | 16,475 |
| May 7, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -4.50% | 10,150 |
| May 6, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 5, 2025 | 1.90 | 2.02 | 1.90 | 2.00 | 2.00 | -0.99% | 1,200 |
| May 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 55 |
| May 1, 2025 | 2.06 | 2.12 | 2.02 | 2.02 | 2.02 | 2.02% | 14,254 |
| Apr 30, 2025 | 2.00 | 2.00 | 1.95 | 1.98 | 1.98 | -0.50% | 6,350 |
| Apr 29, 2025 | 1.96 | 1.99 | 1.95 | 1.99 | 1.99 | 3.11% | 12,113 |
| Apr 28, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 400 |
| Apr 25, 2025 | 2.01 | 2.02 | 1.93 | 1.93 | 1.93 | -2.53% | 102,500 |
| Apr 24, 2025 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | 5.32% | 2,900 |
| Apr 23, 2025 | 1.93 | 1.96 | 1.88 | 1.88 | 1.88 | - | 24,311 |
| Apr 22, 2025 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | 6.52% | 2,135 |
| Apr 21, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 31,500 |
| Apr 17, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 5.03% | 8,875 |
| Apr 16, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | - | 8,625 |
| Apr 15, 2025 | 1.71 | 1.82 | 1.69 | 1.69 | 1.69 | 9.74% | 27,175 |
| Apr 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 3,735 |
| Apr 11, 2025 | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | 0.65% | 7,826 |
| Apr 10, 2025 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | -6.71% | 3,000 |
| Apr 9, 2025 | 1.47 | 1.66 | 1.44 | 1.64 | 1.64 | 9.33% | 56,025 |
| Apr 8, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.64% | 1,500 |
| Apr 7, 2025 | 1.45 | 1.58 | 1.43 | 1.53 | 1.53 | 0.46% | 15,620 |
| Apr 4, 2025 | 1.63 | 1.63 | 1.51 | 1.52 | 1.52 | -6.87% | 18,126 |
| Apr 3, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -8.38% | 10,665 |
| Apr 2, 2025 | 1.73 | 1.78 | 1.71 | 1.78 | 1.78 | 1.14% | 2,454 |
| Apr 1, 2025 | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 5.96% | 9,275 |
| Mar 31, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.12% | 11,503 |
| Mar 28, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -8.18% | 20,094 |
| Mar 27, 2025 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | -1.09% | 9,913 |
| Mar 26, 2025 | 1.75 | 1.83 | 1.73 | 1.83 | 1.83 | 2.23% | 20,050 |
| Mar 25, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | -2.72% | 3,000 |
| Mar 24, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | -2.65% | 21,960 |
| Mar 21, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -3.08% | 1,130 |
| Mar 20, 2025 | 1.84 | 1.98 | 1.84 | 1.95 | 1.95 | 8.94% | 31,950 |
| Mar 19, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | 2.29% | 5,799 |
| Mar 18, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 12,948 |
| Mar 17, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 3,575 |
| Mar 14, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | 2,964 |
| Mar 13, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | -0.56% | 2,063 |
| Mar 12, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 4,446 |
| Mar 11, 2025 | 1.77 | 1.83 | 1.77 | 1.81 | 1.81 | 4.02% | 12,811 |
| Mar 10, 2025 | 1.85 | 1.85 | 1.74 | 1.74 | 1.74 | -5.95% | 31,393 |
| Mar 7, 2025 | 1.85 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 7,911 |
| Mar 6, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -1.59% | 3,010 |
| Mar 5, 2025 | 1.90 | 1.91 | 1.85 | 1.89 | 1.89 | 2.72% | 18,286 |
| Mar 4, 2025 | 1.80 | 1.84 | 1.75 | 1.84 | 1.84 | 0.55% | 26,861 |
| Mar 3, 2025 | 1.95 | 1.95 | 1.80 | 1.83 | 1.83 | -6.15% | 28,031 |
| Feb 28, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.09% | 6,917 |