Medexus Pharmaceuticals Inc. (MEDXF)
OTCMKTS · Delayed Price · Currency is USD
3.810
+0.230 (6.42%)
Aug 11, 2026, 12:06 PM EST
MEDXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.66 | 3.88 | 3.66 | 3.79 | 3.79 | 6.46% | 40,873 |
| Aug 10, 2026 | 3.54 | 3.63 | 3.54 | 3.56 | 3.56 | -1.63% | 10,772 |
| Aug 7, 2026 | 3.40 | 3.66 | 3.40 | 3.62 | 3.62 | 2.38% | 24,242 |
| Aug 6, 2026 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | -0.14% | 6,603 |
| Aug 5, 2026 | 3.61 | 3.61 | 3.52 | 3.54 | 3.54 | -0.42% | 7,479 |
| Aug 4, 2026 | 3.01 | 3.60 | 3.01 | 3.56 | 3.56 | 0.14% | 10,700 |
| Aug 3, 2026 | 3.53 | 3.55 | 3.52 | 3.55 | 3.55 | -0.39% | 4,345 |
| Jul 31, 2026 | 3.56 | 3.57 | 3.56 | 3.56 | 3.56 | 1.95% | 2,250 |
| Jul 30, 2026 | 3.52 | 3.52 | 3.49 | 3.50 | 3.50 | 1.75% | 8,089 |
| Jul 29, 2026 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | -0.11% | 1,825 |
| Jul 28, 2026 | 3.48 | 3.49 | 3.40 | 3.44 | 3.44 | -1.72% | 8,054 |
| Jul 27, 2026 | 3.58 | 3.58 | 3.49 | 3.50 | 3.50 | -1.46% | 9,174 |
| Jul 24, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -1.61% | 3,050 |
| Jul 23, 2026 | 3.61 | 3.63 | 3.61 | 3.61 | 3.61 | -0.73% | 10,050 |
| Jul 22, 2026 | 3.58 | 3.68 | 3.56 | 3.64 | 3.64 | 1.81% | 45,292 |
| Jul 21, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | -0.78% | 6,679 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | -2.15% | 63,383 |
| Jul 17, 2026 | 3.59 | 3.68 | 3.57 | 3.68 | 3.68 | 4.51% | 10,800 |
| Jul 16, 2026 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | -2.49% | 6,894 |
| Jul 15, 2026 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | -0.93% | 2,800 |
| Jul 14, 2026 | 3.45 | 3.67 | 3.45 | 3.64 | 3.64 | 1.93% | 20,169 |
| Jul 13, 2026 | 3.66 | 3.67 | 3.58 | 3.58 | 3.58 | -2.59% | 3,200 |
| Jul 10, 2026 | 3.69 | 3.69 | 3.61 | 3.67 | 3.67 | 1.94% | 14,938 |
| Jul 9, 2026 | 3.62 | 3.63 | 3.51 | 3.60 | 3.60 | 1.41% | 9,150 |
| Jul 8, 2026 | 3.48 | 3.57 | 3.48 | 3.55 | 3.55 | 2.25% | 41,759 |
| Jul 7, 2026 | 3.60 | 3.60 | 3.45 | 3.47 | 3.47 | -3.56% | 3,533 |
| Jul 6, 2026 | 3.59 | 3.63 | 3.59 | 3.60 | 3.60 | -0.55% | 40,941 |
| Jul 2, 2026 | 3.66 | 3.68 | 3.52 | 3.62 | 3.62 | 3.96% | 24,511 |
| Jul 1, 2026 | 3.60 | 3.60 | 3.34 | 3.48 | 3.48 | -2.46% | 4,700 |
| Jun 30, 2026 | 3.24 | 3.59 | 3.21 | 3.57 | 3.57 | 15.01% | 32,636 |
| Jun 29, 2026 | 3.00 | 3.22 | 2.98 | 3.10 | 3.10 | 6.63% | 38,024 |
| Jun 26, 2026 | 3.00 | 3.01 | 2.76 | 2.91 | 2.91 | 1.43% | 126,108 |
| Jun 25, 2026 | 2.97 | 2.98 | 2.81 | 2.87 | 2.87 | -1.64% | 23,575 |
| Jun 24, 2026 | 2.82 | 2.95 | 2.82 | 2.92 | 2.92 | 2.31% | 27,050 |
| Jun 23, 2026 | 2.84 | 2.87 | 2.78 | 2.85 | 2.85 | -0.31% | 17,735 |
| Jun 22, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -0.66% | 10,290 |
| Jun 18, 2026 | 2.87 | 2.89 | 2.87 | 2.88 | 2.88 | 1.05% | 1,000 |
| Jun 17, 2026 | 2.87 | 2.95 | 2.84 | 2.85 | 2.85 | -1.39% | 8,175 |
| Jun 16, 2026 | 2.92 | 3.00 | 2.85 | 2.89 | 2.89 | -0.68% | 17,452 |
| Jun 15, 2026 | 2.90 | 2.97 | 2.90 | 2.91 | 2.91 | -0.34% | 10,100 |
| Jun 12, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 2.46% | 7,306 |
| Jun 11, 2026 | 2.86 | 2.87 | 2.79 | 2.85 | 2.85 | -3.72% | 8,200 |
| Jun 10, 2026 | 2.89 | 2.98 | 2.89 | 2.96 | 2.96 | 3.06% | 8,070 |
| Jun 9, 2026 | 2.83 | 2.90 | 2.83 | 2.87 | 2.87 | 3.14% | 13,072 |
| Jun 8, 2026 | 2.79 | 2.82 | 2.77 | 2.79 | 2.78 | 0.25% | 6,600 |
| Jun 5, 2026 | 2.78 | 2.80 | 2.77 | 2.78 | 2.78 | -4.22% | 6,000 |
| Jun 4, 2026 | 2.78 | 2.92 | 2.77 | 2.90 | 2.90 | 4.32% | 16,310 |
| Jun 3, 2026 | 2.79 | 2.85 | 2.78 | 2.78 | 2.78 | -1.52% | 10,700 |
| Jun 2, 2026 | 2.51 | 2.83 | 2.51 | 2.82 | 2.82 | 0.10% | 2,659 |
| Jun 1, 2026 | 2.77 | 2.84 | 2.77 | 2.82 | 2.82 | 1.05% | 3,550 |