Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
7.29
+0.21 (2.97%)
At close: May 23, 2025, 4:00 PM
7.30
+0.01 (0.14%)
After-hours: May 23, 2025, 5:34 PM EDT
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 3.56 | 4.00 | 3.42 | 3.75 | 3.75 | 10.29% | 85,359 |
| Apr 2, 2025 | 4.15 | 4.15 | 3.29 | 3.40 | 3.40 | -14.14% | 125,027 |
| Apr 1, 2025 | 3.74 | 4.11 | 3.60 | 3.96 | 3.96 | 6.45% | 93,992 |
| Mar 31, 2025 | 3.24 | 3.75 | 3.00 | 3.72 | 3.72 | 18.85% | 64,534 |
| Mar 28, 2025 | 3.47 | 3.55 | 3.10 | 3.13 | 3.13 | -5.15% | 33,665 |
| Mar 27, 2025 | 3.35 | 3.65 | 3.25 | 3.30 | 3.30 | -1.79% | 29,082 |
| Mar 26, 2025 | 3.50 | 3.50 | 3.15 | 3.36 | 3.36 | 4.67% | 16,518 |
| Mar 25, 2025 | 3.50 | 3.50 | 3.11 | 3.21 | 3.21 | -1.53% | 4,661 |
| Mar 24, 2025 | 3.22 | 3.33 | 2.93 | 3.26 | 3.26 | -1.75% | 24,326 |
| Mar 21, 2025 | 3.27 | 3.49 | 3.22 | 3.32 | 3.32 | -5.06% | 20,211 |
| Mar 20, 2025 | 3.00 | 3.50 | 2.90 | 3.50 | 3.50 | 12.38% | 34,551 |
| Mar 19, 2025 | 3.18 | 3.24 | 2.86 | 3.11 | 3.11 | 0.97% | 14,212 |
| Mar 18, 2025 | 3.10 | 3.20 | 2.85 | 3.08 | 3.08 | 4.41% | 23,230 |
| Mar 17, 2025 | 3.21 | 3.31 | 2.94 | 2.95 | 2.95 | -10.33% | 24,331 |
| Mar 14, 2025 | 3.49 | 3.50 | 3.16 | 3.29 | 3.29 | -4.36% | 27,849 |