Medexus Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	2.85	2.98	2.85	2.92	2.92	3.18%	44,511
May 8, 2025	2.59	2.85	2.57	2.83	2.83	9.27%	67,943
May 7, 2025	2.67	2.69	2.57	2.59	2.59	-2.26%	22,700
May 6, 2025	2.74	2.74	2.64	2.65	2.65	-2.21%	29,700
May 5, 2025	2.79	2.81	2.71	2.71	2.71	-1.81%	10,901
May 2, 2025	2.81	2.90	2.76	2.76	2.76	-1.43%	18,300
May 1, 2025	2.80	2.97	2.78	2.80	2.80	2.19%	36,800
Apr 30, 2025	2.75	2.81	2.62	2.74	2.74	-2.49%	25,800
Apr 29, 2025	2.73	2.81	2.70	2.81	2.81	4.07%	7,802
Apr 28, 2025	2.68	2.71	2.66	2.70	2.70	-	11,545
Apr 25, 2025	2.79	2.82	2.68	2.70	2.70	-2.53%	38,500
Apr 24, 2025	2.65	2.77	2.64	2.77	2.77	6.54%	14,129
Apr 23, 2025	2.63	2.72	2.60	2.60	2.60	1.17%	44,100
Apr 22, 2025	2.54	2.63	2.53	2.57	2.57	1.98%	26,600
Apr 21, 2025	2.62	2.62	2.39	2.52	2.52	-1.18%	32,800
Apr 17, 2025	2.40	2.55	2.39	2.55	2.55	8.51%	23,920
Apr 16, 2025	2.43	2.43	2.28	2.35	2.35	-1.26%	97,100
Apr 15, 2025	2.24	2.55	2.23	2.38	2.38	6.73%	228,144
Apr 14, 2025	2.10	2.27	2.10	2.23	2.23	5.19%	73,600
Apr 11, 2025	2.13	2.19	2.12	2.12	2.12	-	30,700
Apr 10, 2025	2.26	2.26	2.06	2.12	2.12	-4.50%	37,900
Apr 9, 2025	2.05	2.32	2.02	2.22	2.22	8.82%	69,900
Apr 8, 2025	2.19	2.26	2.04	2.04	2.04	-5.99%	66,140
Apr 7, 2025	1.96	2.25	1.96	2.17	2.17	0.93%	75,909
Apr 4, 2025	2.30	2.30	2.14	2.15	2.15	-6.52%	81,300
Apr 3, 2025	2.45	2.45	2.29	2.30	2.30	-6.50%	48,900
Apr 2, 2025	2.46	2.56	2.46	2.46	2.46	-1.20%	14,500
Apr 1, 2025	2.50	2.54	2.44	2.49	2.49	2.89%	31,500
Mar 31, 2025	2.36	2.42	2.36	2.42	2.42	0.83%	14,520
Mar 28, 2025	2.50	2.51	2.36	2.40	2.40	-4.00%	81,523
Mar 27, 2025	2.59	2.59	2.50	2.50	2.50	-3.47%	34,300
Mar 26, 2025	2.55	2.62	2.43	2.59	2.59	1.97%	16,800
Mar 25, 2025	2.63	2.64	2.54	2.54	2.54	-3.05%	35,100
Mar 24, 2025	2.74	2.76	2.62	2.62	2.62	-2.96%	47,400
Mar 21, 2025	2.80	2.80	2.69	2.70	2.70	-2.53%	9,100
Mar 20, 2025	2.56	2.84	2.56	2.77	2.77	8.63%	50,000
Mar 19, 2025	2.50	2.60	2.49	2.55	2.55	3.24%	33,633
Mar 18, 2025	2.55	2.57	2.47	2.47	2.47	-3.14%	21,400
Mar 17, 2025	2.61	2.61	2.50	2.55	2.55	0.39%	18,415
Mar 14, 2025	2.58	2.61	2.50	2.54	2.54	-1.17%	66,700
Mar 13, 2025	2.58	2.59	2.50	2.57	2.57	-0.77%	16,932
Mar 12, 2025	2.61	2.63	2.58	2.59	2.59	0.78%	5,914
Mar 11, 2025	2.51	2.64	2.51	2.57	2.57	2.39%	18,700
Mar 10, 2025	2.66	2.68	2.49	2.51	2.51	-4.92%	36,300
Mar 7, 2025	2.65	2.70	2.63	2.64	2.64	-	12,600
Mar 6, 2025	2.65	2.67	2.63	2.64	2.64	-1.86%	8,914
Mar 5, 2025	2.71	2.76	2.65	2.69	2.69	1.51%	28,400
Mar 4, 2025	2.63	2.70	2.53	2.65	2.65	1.15%	50,343
Mar 3, 2025	2.82	2.82	2.61	2.62	2.62	-7.09%	103,105
Feb 28, 2025	2.74	2.84	2.72	2.82	2.82	3.68%	186,400