Skip to main content
Medexus Pharmaceuticals Inc. (MEDXF)
OTCMKTS · Delayed Price · Currency is USD
1.990
-0.100 (-4.78%)
Feb 21, 2025, 3:52 PM EST

Medexus Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.082.081.991.991.99-4.37%15,693
Feb 20, 20252.112.132.082.082.08-1.56%3,150
Feb 19, 20252.092.122.082.112.11-0.52%9,314
Feb 18, 20252.162.172.122.132.13-2.07%14,950
Feb 14, 20252.182.202.162.172.17-1.59%15,435
Feb 13, 20252.182.212.172.212.210.82%8,623
Feb 12, 20252.232.252.152.192.19-6.18%18,920
Feb 11, 20252.182.332.142.332.337.17%39,020
Feb 10, 20252.252.282.142.182.18-4.19%33,685
Feb 7, 20252.292.442.272.272.275.58%18,499
Feb 6, 20252.572.572.082.152.15-20.37%136,112
Feb 5, 20252.692.732.692.702.70-1.10%20,423
Feb 4, 20252.642.732.642.732.735.81%42,677
Feb 3, 20252.602.602.532.582.58-3.08%46,794
Jan 31, 20252.712.712.602.662.66-3.06%14,230
Jan 30, 20252.772.782.732.752.75-0.72%50,926
Jan 29, 20252.772.782.762.772.77-0.50%14,086
Jan 28, 20253.003.102.762.782.78-10.32%42,856
Jan 27, 20253.263.263.043.103.10-9.88%69,295
Jan 24, 20253.143.513.053.443.449.62%84,870
Jan 23, 20253.403.543.073.143.14-2.24%187,955
Jan 22, 20252.823.882.823.213.2114.64%265,980
Jan 21, 20252.932.932.682.802.80-6.67%11,026
Jan 17, 20253.103.103.003.003.00-1.32%16,535
Jan 16, 20253.063.102.983.043.04-0.65%7,728
Jan 15, 20253.183.182.913.063.06-1.61%50,245
Jan 14, 20253.003.132.993.113.118.36%53,712
Jan 13, 20252.832.892.702.872.874.63%25,829
Jan 10, 20252.502.932.492.742.749.72%143,375
Jan 8, 20252.452.502.452.502.504.21%48,037
Jan 7, 20252.452.452.402.402.400.50%89,296
Jan 6, 20252.402.462.392.392.390.29%4,310
Jan 3, 20252.392.432.382.382.380.25%11,200
Jan 2, 20252.392.392.352.372.37-1.70%2,155
Dec 31, 20242.302.422.302.422.424.95%14,235
Dec 30, 20242.292.322.292.302.301.37%2,280
Dec 27, 20242.292.292.252.272.275.58%21,363
Dec 26, 20242.022.202.022.152.15-4.02%22,844
Dec 24, 20242.172.242.172.242.248.21%1,400
Dec 23, 20241.942.111.942.072.079.18%467
Dec 20, 20241.841.911.841.901.900.16%5,899
Dec 19, 20241.941.941.891.891.89-0.89%5,800
Dec 18, 20241.991.991.911.911.91-3.88%2,650
Dec 17, 20242.052.051.951.991.99-3.07%1,100
Dec 16, 20242.012.052.012.052.050.94%23,792
Dec 13, 20242.152.152.022.032.03-5.53%8,297
Dec 12, 20242.152.152.152.152.15-1.38%450
Dec 11, 20242.222.252.182.182.180.93%26,973
Dec 10, 20242.142.212.142.162.161.89%5,170
Dec 9, 20242.082.132.082.122.123.41%10,898
Dec 6, 20242.092.092.042.052.051.03%4,592
Dec 5, 20242.042.042.022.032.03-1.27%4,000
Dec 4, 20241.992.101.992.062.062.24%28,437
Dec 3, 20242.032.032.002.012.010.50%11,550
Dec 2, 20241.992.071.962.002.004.71%12,500
Nov 29, 20241.881.921.871.911.912.69%9,178
Nov 27, 20241.861.861.861.861.866.90%400
Nov 26, 20241.741.741.721.741.74-6,000
Nov 25, 20241.741.861.731.741.742.35%21,800
Nov 22, 20241.501.701.501.701.7011.40%6,026
Nov 21, 20241.561.561.531.531.53-0.26%3,567
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