Medexus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	3.15	3.19	3.05	3.05	3.05	-2.87%	18,413
Mar 19, 2026	3.13	3.23	3.10	3.14	3.14	-1.88%	9,412
Mar 18, 2026	3.19	3.30	3.15	3.20	3.20	-1.84%	22,212
Mar 17, 2026	3.19	3.30	3.11	3.26	3.26	4.15%	37,369
Mar 16, 2026	3.10	3.16	3.10	3.13	3.13	-0.32%	21,925
Mar 13, 2026	3.04	3.29	3.04	3.14	3.14	3.63%	77,114
Mar 12, 2026	3.08	3.08	2.93	3.03	3.03	-2.26%	46,981
Mar 11, 2026	3.25	3.25	3.00	3.10	3.10	-4.62%	51,638
Mar 10, 2026	3.10	3.34	3.10	3.25	3.25	4.84%	38,736
Mar 9, 2026	3.15	3.16	2.95	3.10	3.10	-	57,890
Mar 6, 2026	3.16	3.16	3.10	3.10	3.10	-1.90%	50,900
Mar 5, 2026	3.21	3.23	3.10	3.16	3.16	-0.94%	34,188
Mar 4, 2026	3.17	3.22	3.10	3.19	3.19	1.27%	44,715
Mar 3, 2026	3.16	3.18	3.10	3.15	3.15	-	33,920
Mar 2, 2026	2.88	3.19	2.88	3.15	3.15	9.38%	166,525
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