Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
2.660
+0.060 (2.31%)
Jun 16, 2025, 4:00 PM - Market closed
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.65 | 2.80 | 2.56 | 2.66 | 2.66 | 2.31% | 193,642 |
| Jun 13, 2025 | 2.72 | 2.78 | 2.55 | 2.60 | 2.60 | -6.81% | 135,397 |
| Jun 12, 2025 | 2.69 | 2.83 | 2.61 | 2.79 | 2.79 | 4.49% | 184,183 |
| Jun 11, 2025 | 2.98 | 2.98 | 2.60 | 2.67 | 2.67 | -9.49% | 343,542 |
| Jun 10, 2025 | 2.88 | 3.12 | 2.80 | 2.95 | 2.95 | 2.43% | 486,795 |
| Jun 9, 2025 | 2.79 | 2.90 | 2.75 | 2.88 | 2.88 | 4.35% | 328,196 |
| Jun 6, 2025 | 2.71 | 2.77 | 2.63 | 2.76 | 2.76 | 1.85% | 171,811 |
| Jun 5, 2025 | 2.87 | 2.88 | 2.65 | 2.71 | 2.71 | -1.45% | 247,951 |
| Jun 4, 2025 | 2.52 | 2.87 | 2.50 | 2.75 | 2.75 | 8.91% | 370,067 |
| Jun 3, 2025 | 2.67 | 2.75 | 2.51 | 2.53 | 2.53 | -3.99% | 511,831 |
| Jun 2, 2025 | 2.60 | 2.78 | 2.45 | 2.63 | 2.63 | 3.14% | 504,678 |
| May 30, 2025 | 3.00 | 3.04 | 2.34 | 2.55 | 2.55 | -29.85% | 1,978,502 |
| May 29, 2025 | 4.61 | 5.10 | 3.63 | 3.64 | 3.64 | -11.77% | 733,135 |
| May 28, 2025 | 5.92 | 6.11 | 3.99 | 4.12 | 4.12 | -33.12% | 725,441 |
| May 27, 2025 | 7.56 | 7.73 | 6.00 | 6.16 | 6.16 | -15.50% | 373,309 |
| May 23, 2025 | 7.03 | 7.57 | 6.87 | 7.29 | 7.29 | 2.97% | 142,672 |
| May 22, 2025 | 8.20 | 8.39 | 6.92 | 7.08 | 7.08 | -8.17% | 374,379 |
| May 21, 2025 | 7.96 | 8.72 | 7.55 | 7.71 | 7.71 | 1.25% | 264,083 |
| May 20, 2025 | 7.84 | 8.94 | 7.50 | 7.62 | 7.62 | -2.12% | 658,459 |
| May 19, 2025 | 7.00 | 8.00 | 6.75 | 7.78 | 7.78 | 15.60% | 587,031 |
| May 16, 2025 | 6.45 | 7.00 | 6.16 | 6.73 | 6.73 | 13.11% | 311,248 |
| May 15, 2025 | 6.68 | 6.81 | 5.67 | 5.95 | 5.95 | -5.85% | 247,253 |
| May 14, 2025 | 5.92 | 6.98 | 5.75 | 6.32 | 6.32 | 14.91% | 390,206 |
| May 13, 2025 | 5.28 | 5.80 | 4.99 | 5.50 | 5.50 | 13.17% | 299,700 |
| May 12, 2025 | 5.00 | 6.01 | 4.66 | 4.86 | 4.86 | 5.88% | 224,904 |
| May 9, 2025 | 4.18 | 5.00 | 4.18 | 4.59 | 4.59 | 9.81% | 129,900 |
| May 8, 2025 | 4.37 | 4.65 | 4.18 | 4.18 | 4.18 | -2.11% | 67,890 |
| May 7, 2025 | 4.31 | 4.69 | 4.15 | 4.27 | 4.27 | 2.15% | 65,435 |
| May 6, 2025 | 4.42 | 4.55 | 4.10 | 4.18 | 4.18 | -2.11% | 27,459 |
| May 5, 2025 | 4.20 | 4.79 | 4.20 | 4.27 | 4.27 | -3.17% | 64,282 |
| May 2, 2025 | 4.18 | 4.75 | 4.12 | 4.41 | 4.41 | 2.08% | 45,584 |
| May 1, 2025 | 4.33 | 4.35 | 4.14 | 4.32 | 4.32 | 2.76% | 31,156 |
| Apr 30, 2025 | 4.12 | 4.23 | 4.01 | 4.20 | 4.20 | 4.84% | 10,681 |
| Apr 29, 2025 | 4.28 | 4.33 | 4.00 | 4.01 | 4.01 | -1.96% | 41,586 |
| Apr 28, 2025 | 4.24 | 4.77 | 3.75 | 4.09 | 4.09 | 3.54% | 134,136 |
| Apr 25, 2025 | 4.00 | 4.19 | 3.80 | 3.95 | 3.95 | -0.28% | 81,610 |
| Apr 24, 2025 | 3.81 | 4.07 | 3.76 | 3.96 | 3.96 | 1.05% | 122,105 |
| Apr 23, 2025 | 4.14 | 4.14 | 3.79 | 3.92 | 3.92 | 3.43% | 73,382 |
| Apr 22, 2025 | 3.94 | 4.14 | 3.71 | 3.79 | 3.79 | -6.65% | 60,375 |
| Apr 21, 2025 | 4.33 | 4.33 | 3.61 | 4.06 | 4.06 | 1.50% | 62,372 |
| Apr 17, 2025 | 4.10 | 4.18 | 3.85 | 4.00 | 4.00 | 3.90% | 13,537 |
| Apr 16, 2025 | 3.92 | 4.00 | 3.81 | 3.85 | 3.85 | 5.48% | 28,134 |
| Apr 15, 2025 | 3.92 | 3.93 | 3.56 | 3.65 | 3.65 | 1.11% | 31,335 |
| Apr 14, 2025 | 4.00 | 4.00 | 3.61 | 3.61 | 3.61 | 0.87% | 23,918 |
| Apr 11, 2025 | 3.50 | 4.18 | 3.36 | 3.58 | 3.58 | 6.84% | 31,811 |
| Apr 10, 2025 | 3.70 | 3.95 | 3.35 | 3.35 | 3.35 | -11.14% | 30,103 |
| Apr 9, 2025 | 3.60 | 3.95 | 3.56 | 3.77 | 3.77 | 3.86% | 15,554 |
| Apr 8, 2025 | 4.05 | 4.15 | 3.52 | 3.63 | 3.63 | -5.47% | 103,337 |
| Apr 7, 2025 | 3.59 | 4.04 | 3.30 | 3.84 | 3.84 | 6.08% | 48,245 |
| Apr 4, 2025 | 3.81 | 4.00 | 3.41 | 3.62 | 3.62 | -3.47% | 46,711 |