Skip to main content
Medexus Pharmaceuticals Inc. (MEDXF)
OTCMKTS · Delayed Price · Currency is USD
1.530
-0.025 (-1.61%)
Nov 20, 2024, 11:32 AM EST

Medexus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.551.551.531.531.53-1.61%4,000
Nov 19, 20241.581.581.561.561.560.32%10,033
Nov 18, 20241.541.601.541.551.551.31%13,150
Nov 15, 20241.481.571.481.531.536.25%20,200
Nov 14, 20241.421.441.421.441.44-0.69%17,160
Nov 13, 20241.421.521.421.451.454.69%8,885
Nov 12, 20241.381.411.271.391.39-5.46%14,230
Nov 11, 20241.531.531.461.471.47-4.25%8,845
Nov 8, 20241.591.591.431.531.53-4.97%106,624
Nov 7, 20241.601.621.601.611.611.90%3,725
Nov 6, 20241.631.631.581.581.58-9.71%4,097
Nov 5, 20241.751.751.751.751.75-1,500
Nov 4, 20241.751.751.751.751.752.70%2,671
Nov 1, 20241.701.701.701.701.70-800
Oct 31, 20241.701.701.701.701.70-8.39%1,921
Oct 30, 20241.861.861.861.861.86-403
Oct 29, 20241.701.871.701.861.860.54%4,931
Oct 28, 20241.791.851.791.851.85-4,585
Oct 25, 20241.891.891.851.851.85-8,345
Oct 24, 20241.851.851.851.851.852.78%4,900
Oct 23, 20241.801.801.801.801.80-0.55%10,100
Oct 22, 20241.811.811.811.811.810.56%7,200
Oct 21, 20241.811.811.801.801.80-4.26%2,700
Oct 18, 20241.881.881.881.881.88-0.48%1,160
Oct 17, 20241.881.891.881.891.891.02%1,300
Oct 16, 20241.871.871.871.871.87-600
Oct 15, 20241.841.881.831.871.871.08%23,510
Oct 14, 20241.801.851.801.851.85-4.64%370
Oct 11, 20241.941.941.941.941.940.10%1,300
Oct 10, 20241.921.941.921.941.94-1.12%1,000
Oct 9, 20241.961.961.961.961.963.16%800
Oct 8, 20241.901.901.901.901.90-2,319
Oct 7, 20241.901.901.901.901.90-3.06%25,200
Oct 4, 20241.961.961.961.961.962.83%1,125
Oct 3, 20241.911.911.911.911.916.48%1,450
Oct 2, 20241.791.791.791.791.79-1
Oct 1, 20241.961.961.791.791.79-8.21%21,450
Sep 30, 20241.962.001.951.951.95-14,780
Sep 27, 20241.952.001.951.951.951.30%15,400
Sep 26, 20241.931.931.931.931.93-1.28%630
Sep 25, 20241.941.951.941.951.953.72%2,392
Sep 24, 20241.881.881.881.881.88-2,902
Sep 23, 20241.881.881.871.881.881.62%27,800
Sep 20, 20241.881.881.851.851.850.27%9,166
Sep 19, 20241.811.851.811.851.851.71%2,512
Sep 18, 20241.811.811.811.811.812.49%2,000
Sep 17, 20241.781.781.771.771.772.91%2,475
Sep 16, 20241.801.921.551.721.72-14.00%20,171
Sep 13, 20242.002.001.992.002.000.45%16,445
Sep 12, 20242.002.001.991.991.992.63%9,220
Sep 11, 20242.002.001.941.941.94-1.52%4,950
Sep 10, 20241.971.971.961.971.970.51%8,000
Sep 9, 20241.961.961.961.961.96-1.75%1,200
Sep 6, 20242.002.001.992.002.000.50%4,301
Sep 5, 20241.942.001.941.991.994.86%45,989
Sep 4, 20241.891.931.891.891.895.75%12,200
Sep 3, 20241.791.791.791.791.79-1.65%600
Aug 30, 20241.941.941.791.821.820.39%5,918
Aug 29, 20241.811.811.811.811.811.85%700
Aug 28, 20241.821.871.781.781.78-1.44%9,050
Aug 27, 20241.801.811.801.811.81-0.44%2,275
Aug 26, 20241.811.811.811.811.810.78%1,214
Aug 23, 20241.781.801.781.801.801.12%6,200
Aug 22, 20241.761.781.761.781.78-6.32%8,163
Aug 21, 20241.901.901.901.901.90-25
Aug 20, 20241.901.901.901.901.905.61%206
Aug 19, 20241.811.811.801.801.803.99%15,883
Aug 16, 20241.701.731.651.731.73-2.81%19,077
Aug 15, 20241.821.821.781.781.78-3.78%2,620
Aug 14, 20241.831.951.831.851.850.54%13,902
Aug 13, 20241.821.841.821.841.846.36%4,400
Aug 12, 20241.741.741.711.731.73-1.54%7,450
Aug 9, 20241.751.761.751.761.76-0.73%800
Aug 8, 20241.691.811.691.771.777.27%17,450
Aug 7, 20241.651.681.641.651.653.12%15,815
Aug 6, 20241.571.601.571.601.601.91%2,450
Aug 5, 20241.601.601.471.571.57-3.50%18,060
Aug 2, 20241.641.641.571.631.63-5.63%28,420
Aug 1, 20241.731.731.721.721.72-0.35%17,481
Jul 31, 20241.671.751.671.731.735.49%16,850
Jul 30, 20241.631.641.581.641.642.50%18,650
Jul 29, 20241.601.621.591.601.602.56%15,200
Jul 26, 20241.671.671.551.561.560.19%10,500
Jul 25, 20241.551.561.551.561.56-0.89%2,085
Jul 24, 20241.571.581.571.571.57-2.36%4,556
Jul 23, 20241.611.611.591.611.61-0.06%7,240
Jul 22, 20241.421.651.361.611.61-3.01%11,375
Jul 19, 20241.631.661.631.661.662.47%1,572
Jul 18, 20241.671.671.601.621.62-2.41%9,159
Jul 17, 20241.651.661.651.661.66-1.78%2,050
Jul 16, 20241.711.711.691.691.69-2.54%5,988
Jul 15, 20241.711.731.711.731.731.94%930
Jul 12, 20241.741.741.681.701.70-2.13%4,663
Jul 11, 20241.781.781.741.741.742.84%1,638
Jul 10, 20241.691.741.681.691.69-4.14%24,450
Jul 9, 20241.841.841.761.761.76-3.98%12,554
Jul 8, 20241.651.841.601.841.8411.61%84,182
Jul 5, 20241.511.691.511.651.6519.20%47,935
Jul 3, 20241.381.381.381.381.384.55%200
Jul 2, 20241.351.351.321.321.32-2.22%7,325