Medexus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.88	2.90	2.83	2.88	2.88	-	50,449
Feb 26, 2026	2.91	2.91	2.82	2.88	2.88	-1.03%	22,328
Feb 25, 2026	2.81	2.93	2.81	2.91	2.91	2.83%	81,243
Feb 24, 2026	2.86	2.86	2.78	2.83	2.83	-0.35%	15,996
Feb 23, 2026	2.88	2.88	2.80	2.84	2.84	-1.73%	17,488
Feb 20, 2026	2.88	2.89	2.85	2.89	2.89	1.05%	10,956
Feb 19, 2026	2.87	2.91	2.83	2.86	2.86	0.35%	36,027
Feb 18, 2026	2.86	2.88	2.80	2.85	2.85	-0.35%	59,705
Feb 17, 2026	2.86	2.96	2.80	2.86	2.86	-	56,406
Feb 13, 2026	2.70	2.89	2.70	2.86	2.86	4.38%	58,105
Feb 12, 2026	2.83	2.83	2.65	2.74	2.74	-2.49%	93,142
Feb 11, 2026	2.85	2.85	2.74	2.81	2.81	-1.06%	27,268
Feb 10, 2026	2.85	2.85	2.83	2.84	2.84	-0.35%	7,728
Feb 9, 2026	2.75	2.89	2.75	2.85	2.85	0.35%	13,447
Feb 6, 2026	2.83	2.85	2.79	2.84	2.84	-	32,374
Feb 5, 2026	2.85	2.90	2.78	2.84	2.84	-0.35%	39,440
Feb 4, 2026	2.86	2.99	2.85	2.85	2.85	-1.38%	51,044
Feb 3, 2026	2.90	2.90	2.81	2.89	2.89	1.40%	40,075
Feb 2, 2026	2.73	2.87	2.73	2.85	2.85	0.71%	41,741
Jan 30, 2026	2.81	2.85	2.75	2.83	2.83	-1.05%	57,396
Jan 29, 2026	2.91	2.91	2.76	2.86	2.86	0.70%	72,183
Jan 28, 2026	2.82	2.86	2.73	2.84	2.84	-2.07%	24,264
Jan 27, 2026	2.90	2.92	2.84	2.90	2.90	-1.02%	37,734
Jan 26, 2026	2.88	2.93	2.74	2.93	2.93	2.09%	68,477
Jan 23, 2026	2.84	2.90	2.83	2.87	2.87	1.06%	36,560
Jan 22, 2026	2.83	2.84	2.79	2.84	2.84	0.71%	16,660
Jan 21, 2026	2.78	2.82	2.74	2.82	2.82	0.71%	43,874
Jan 20, 2026	2.80	2.84	2.71	2.80	2.80	-1.41%	54,966
Jan 19, 2026	2.80	2.84	2.75	2.84	2.84	1.07%	58,615
Jan 16, 2026	2.79	2.84	2.74	2.81	2.81	2.18%	14,744
Jan 15, 2026	2.84	2.84	2.73	2.75	2.75	-3.51%	50,806
Jan 14, 2026	2.89	2.90	2.82	2.85	2.85	-1.38%	32,929
Jan 13, 2026	2.99	2.99	2.86	2.89	2.89	-2.03%	33,272
Jan 12, 2026	3.08	3.08	2.87	2.95	2.95	2.43%	46,417
Jan 9, 2026	3.00	3.00	2.83	2.88	2.88	-4.00%	27,778
Jan 8, 2026	2.89	3.00	2.89	3.00	3.00	3.81%	11,709
Jan 7, 2026	2.91	2.97	2.86	2.89	2.89	-3.02%	27,699
Jan 6, 2026	2.90	2.98	2.90	2.98	2.98	0.34%	31,852
Jan 5, 2026	3.08	3.08	2.85	2.97	2.97	-3.88%	67,907
Jan 2, 2026	2.89	3.09	2.89	3.09	3.09	6.19%	52,933
Dec 31, 2025	2.95	2.95	2.85	2.91	2.91	-1.36%	24,900
Dec 30, 2025	2.95	3.01	2.88	2.95	2.95	-0.67%	99,839
Dec 29, 2025	2.76	2.98	2.76	2.97	2.97	7.22%	130,862
Dec 24, 2025	2.74	2.80	2.69	2.77	2.77	-0.72%	18,823
Dec 23, 2025	2.72	2.79	2.70	2.79	2.79	1.82%	42,504
Dec 22, 2025	2.59	2.74	2.59	2.74	2.74	3.01%	26,486
Dec 19, 2025	2.65	2.69	2.62	2.66	2.66	-	27,900
Dec 18, 2025	2.63	2.70	2.61	2.66	2.66	0.38%	86,593
Dec 17, 2025	2.61	2.66	2.58	2.65	2.65	-	27,641
Dec 16, 2025	2.60	2.65	2.55	2.65	2.65	-1.49%	32,700