Medexus Pharmaceuticals Inc. (MEDXF)
OTCMKTS · Delayed Price · Currency is USD
2.170
-0.025 (-1.14%)
Sep 16, 2025, 12:38 PM EDT
Medexus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 2.09 | 2.09 | 2.00 | 2.01 | 2.01 | -5.41% | 6,950 |
| Aug 15, 2025 | 2.05 | 2.13 | 2.03 | 2.13 | 2.13 | 4.22% | 59,550 |
| Aug 14, 2025 | 1.95 | 2.05 | 1.92 | 2.04 | 2.04 | 1.95% | 79,702 |
| Aug 13, 2025 | 2.05 | 2.05 | 1.86 | 2.00 | 2.00 | - | 26,710 |
| Aug 12, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 4.71% | 20,939 |
| Aug 11, 2025 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.05% | 8,175 |
| Aug 8, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -4.74% | 11,191 |
| Aug 7, 2025 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 0.55% | 2,342 |
| Aug 6, 2025 | 2.12 | 2.12 | 1.99 | 2.00 | 2.00 | -3.62% | 7,760 |
| Aug 5, 2025 | 2.10 | 2.14 | 2.06 | 2.07 | 2.07 | -0.72% | 22,360 |
| Aug 4, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 7.09% | 150 |
| Aug 1, 2025 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | -1.67% | 15,191 |
| Jul 31, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.56% | 20,573 |
| Jul 30, 2025 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | -0.88% | 3,150 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -2.01% | 23,830 |
| Jul 28, 2025 | 2.08 | 2.10 | 2.05 | 2.09 | 2.09 | 1.11% | 7,293 |
| Jul 25, 2025 | 2.05 | 2.10 | 2.00 | 2.07 | 2.07 | 1.42% | 19,636 |
| Jul 24, 2025 | 2.05 | 2.05 | 1.96 | 2.04 | 2.04 | 3.76% | 6,257 |
| Jul 23, 2025 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | 0.31% | 17,480 |
| Jul 22, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | 1.96 | -2.39% | 5,615 |
| Jul 21, 2025 | 2.05 | 2.05 | 1.99 | 2.01 | 2.01 | -2.14% | 23,766 |
| Jul 18, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.63% | 5,600 |
| Jul 17, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2,130 |
| Jul 16, 2025 | 2.07 | 2.07 | 2.04 | 2.07 | 2.07 | 0.24% | 2,715 |
| Jul 15, 2025 | 2.15 | 2.15 | 2.06 | 2.06 | 2.06 | -4.19% | 3,990 |
| Jul 14, 2025 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 1.13% | 5,260 |
| Jul 11, 2025 | 2.29 | 2.29 | 2.13 | 2.13 | 2.13 | -4.23% | 16,635 |
| Jul 10, 2025 | 2.21 | 2.22 | 2.21 | 2.22 | 2.22 | - | 5,200 |
| Jul 9, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.59% | 2,700 |
| Jul 8, 2025 | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -1.47% | 3,110 |