Medexus Pharmaceuticals Inc. (MEDXF)
OTCMKTS · Delayed Price · Currency is USD
2.049
-0.009 (-0.44%)
Oct 29, 2025, 1:04 PM EDT
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -1.06% | 7,425 |
| Oct 27, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | 1.46% | 12,500 |
| Oct 24, 2025 | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | -0.19% | 5,967 |
| Oct 23, 2025 | 2.02 | 2.08 | 2.02 | 2.05 | 2.05 | 4.37% | 12,775 |
| Oct 22, 2025 | 1.96 | 2.00 | 1.96 | 1.97 | 1.97 | -0.96% | 18,470 |
| Oct 21, 2025 | 2.03 | 2.05 | 1.98 | 1.99 | 1.99 | -2.12% | 15,600 |
| Oct 20, 2025 | 1.91 | 2.08 | 1.91 | 2.03 | 2.03 | 3.84% | 16,676 |
| Oct 17, 2025 | 1.98 | 1.98 | 1.91 | 1.96 | 1.96 | -1.76% | 6,550 |
| Oct 16, 2025 | 1.99 | 2.05 | 1.98 | 1.99 | 1.99 | -0.10% | 5,750 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.35% | 9,500 |
| Oct 14, 2025 | 1.92 | 2.00 | 1.90 | 1.99 | 1.99 | -1.24% | 15,800 |
| Oct 13, 2025 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 2.03% | 16,720 |
| Oct 10, 2025 | 2.04 | 2.04 | 1.95 | 1.97 | 1.97 | -3.53% | 18,000 |
| Oct 9, 2025 | 2.01 | 2.13 | 2.01 | 2.04 | 2.04 | -2.76% | 7,945 |
| Oct 8, 2025 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 3.04% | 3,000 |
| Oct 7, 2025 | 2.09 | 2.09 | 2.04 | 2.04 | 2.04 | 3.03% | 9,050 |
| Oct 6, 2025 | 2.08 | 2.08 | 1.97 | 1.98 | 1.98 | -3.98% | 9,281 |
| Oct 3, 2025 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -0.43% | 14,500 |
| Oct 2, 2025 | 1.84 | 2.09 | 1.84 | 2.07 | 2.07 | 11.96% | 35,365 |
| Oct 1, 2025 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -2.12% | 11,190 |
| Sep 30, 2025 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -2.68% | 13,435 |
| Sep 29, 2025 | 2.01 | 2.01 | 1.94 | 1.94 | 1.94 | -2.51% | 20,997 |
| Sep 26, 2025 | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -6.57% | 21,672 |
| Sep 25, 2025 | 2.13 | 2.13 | 2.10 | 2.13 | 2.13 | -0.47% | 28,700 |
| Sep 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.38% | 6,050 |
| Sep 23, 2025 | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 0.46% | 10,640 |
| Sep 22, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -2.04% | 2,773 |
| Sep 19, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 2.56% | 10,825 |
| Sep 18, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | -0.92% | 2,200 |
| Sep 17, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | - |
| Sep 16, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -1.14% | 6,250 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | -2.01% | 4,020 |
| Sep 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.02% | 1,000 |
| Sep 11, 2025 | 2.24 | 2.26 | 2.23 | 2.26 | 2.26 | 1.03% | 4,480 |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.54% | 250 |
| Sep 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 8, 2025 | 2.25 | 2.35 | 2.25 | 2.28 | 2.28 | 3.41% | 22,345 |
| Sep 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,000 |
| Sep 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | 900 |
| Sep 3, 2025 | 2.24 | 2.25 | 2.24 | 2.24 | 2.24 | 0.90% | 4,450 |
| Sep 2, 2025 | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | 0.91% | 7,140 |
| Aug 29, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | 1,400 |
| Aug 28, 2025 | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -2.18% | 4,902 |
| Aug 27, 2025 | 2.11 | 2.29 | 2.07 | 2.29 | 2.29 | 12.25% | 44,753 |
| Aug 26, 2025 | 2.05 | 2.07 | 2.04 | 2.04 | 2.04 | -0.49% | 13,440 |
| Aug 25, 2025 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.44% | 24,200 |
| Aug 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.26% | 5,314 |
| Aug 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.51% | 2,800 |
| Aug 20, 2025 | 2.05 | 2.16 | 2.05 | 2.13 | 2.13 | 5.71% | 16,950 |
| Aug 19, 2025 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 0.25% | 11,795 |