Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
2.410
-0.200 (-7.66%)
At close: Sep 17, 2025, 4:00 PM EDT
2.520
+0.110 (4.57%)
After-hours: Sep 17, 2025, 4:13 PM EDT
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 2.61 | 2.69 | 2.34 | 2.41 | - | -7.66% | 426,516 |
| Sep 16, 2025 | 2.50 | 2.69 | 2.47 | 2.61 | 2.61 | 5.24% | 379,338 |
| Sep 15, 2025 | 2.33 | 2.58 | 2.32 | 2.48 | 2.48 | 2.90% | 290,147 |
| Sep 12, 2025 | 2.27 | 2.45 | 2.15 | 2.41 | 2.41 | 7.11% | 266,058 |
| Sep 11, 2025 | 2.06 | 2.25 | 2.05 | 2.25 | 2.25 | 10.84% | 272,785 |
| Sep 10, 2025 | 2.10 | 2.19 | 2.00 | 2.03 | 2.03 | -2.87% | 247,894 |
| Sep 9, 2025 | 2.09 | 2.11 | 2.02 | 2.09 | 2.09 | - | 198,176 |
| Sep 8, 2025 | 1.92 | 2.09 | 1.82 | 2.09 | 2.09 | 11.17% | 503,008 |
| Sep 5, 2025 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | 2.73% | 197,908 |
| Sep 4, 2025 | 2.00 | 2.03 | 1.79 | 1.83 | 1.83 | -8.04% | 472,695 |
| Sep 3, 2025 | 2.10 | 2.11 | 1.96 | 1.99 | 1.99 | -4.33% | 214,893 |
| Sep 2, 2025 | 1.95 | 2.10 | 1.92 | 2.08 | 2.08 | 7.22% | 393,119 |
| Aug 29, 2025 | 2.05 | 2.05 | 1.93 | 1.94 | 1.94 | -3.00% | 311,333 |
| Aug 28, 2025 | 2.03 | 2.11 | 1.98 | 2.00 | 2.00 | -1.48% | 424,302 |
| Aug 27, 2025 | 2.02 | 2.13 | 2.00 | 2.03 | 2.03 | -0.49% | 260,590 |
| Aug 26, 2025 | 2.16 | 2.27 | 2.00 | 2.04 | 2.04 | -5.99% | 318,011 |
| Aug 25, 2025 | 2.20 | 2.25 | 2.17 | 2.17 | 2.17 | -2.25% | 201,218 |
| Aug 22, 2025 | 2.22 | 2.44 | 2.19 | 2.22 | 2.22 | -9.39% | 594,093 |
| Aug 21, 2025 | 2.08 | 2.48 | 2.01 | 2.45 | 2.45 | 20.10% | 756,766 |
| Aug 20, 2025 | 2.01 | 2.15 | 1.90 | 2.04 | 2.04 | 4.08% | 823,772 |
| Aug 19, 2025 | 2.14 | 2.20 | 1.88 | 1.96 | 1.96 | -2.00% | 690,009 |
| Aug 18, 2025 | 2.10 | 2.39 | 1.96 | 2.00 | 2.00 | 2.04% | 719,017 |
| Aug 15, 2025 | 2.00 | 2.12 | 1.93 | 1.96 | 1.96 | -1.01% | 187,944 |
| Aug 14, 2025 | 2.07 | 2.15 | 1.94 | 1.98 | 1.98 | -5.71% | 303,348 |
| Aug 13, 2025 | 2.24 | 2.30 | 2.06 | 2.10 | 2.10 | -6.25% | 226,063 |
| Aug 12, 2025 | 1.96 | 2.30 | 1.81 | 2.24 | 2.24 | 13.71% | 480,640 |
| Aug 11, 2025 | 1.98 | 2.07 | 1.95 | 1.97 | 1.97 | - | 230,682 |
| Aug 8, 2025 | 2.20 | 2.23 | 1.93 | 1.97 | 1.97 | -9.63% | 403,832 |
| Aug 7, 2025 | 2.27 | 2.41 | 2.06 | 2.18 | 2.18 | -6.44% | 495,174 |
| Aug 6, 2025 | 2.35 | 2.42 | 2.25 | 2.33 | 2.33 | -3.32% | 232,386 |
| Aug 5, 2025 | 2.36 | 2.50 | 2.31 | 2.41 | 2.41 | 1.26% | 140,780 |
| Aug 4, 2025 | 2.52 | 2.59 | 2.21 | 2.38 | 2.38 | -7.39% | 374,469 |
| Aug 1, 2025 | 2.42 | 2.65 | 2.41 | 2.57 | 2.57 | 4.47% | 170,580 |
| Jul 31, 2025 | 2.49 | 2.56 | 2.42 | 2.46 | 2.46 | -1.60% | 249,146 |
| Jul 30, 2025 | 2.61 | 2.67 | 2.41 | 2.50 | 2.50 | -3.47% | 291,140 |
| Jul 29, 2025 | 2.48 | 2.63 | 2.45 | 2.59 | 2.59 | 6.15% | 327,881 |
| Jul 28, 2025 | 2.93 | 2.94 | 2.38 | 2.44 | 2.44 | -16.72% | 724,103 |
| Jul 25, 2025 | 3.05 | 3.06 | 2.92 | 2.93 | 2.93 | -2.98% | 396,916 |
| Jul 24, 2025 | 3.01 | 3.09 | 2.95 | 3.02 | 3.02 | -0.98% | 278,058 |
| Jul 23, 2025 | 3.06 | 3.12 | 2.97 | 3.05 | 3.05 | -0.97% | 424,500 |
| Jul 22, 2025 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 204,425 |
| Jul 21, 2025 | 3.11 | 3.13 | 3.00 | 3.06 | 3.06 | -1.61% | 283,369 |
| Jul 18, 2025 | 3.28 | 3.35 | 3.08 | 3.11 | 3.11 | -4.31% | 405,793 |
| Jul 17, 2025 | 3.06 | 3.25 | 3.02 | 3.25 | 3.25 | 7.26% | 366,514 |
| Jul 16, 2025 | 2.98 | 3.15 | 2.93 | 3.03 | 3.03 | 2.02% | 382,056 |
| Jul 15, 2025 | 3.10 | 3.11 | 2.94 | 2.97 | 2.97 | -5.11% | 402,722 |
| Jul 14, 2025 | 3.03 | 3.14 | 2.95 | 3.13 | 3.13 | 3.30% | 482,752 |
| Jul 11, 2025 | 3.24 | 3.25 | 2.98 | 3.03 | 3.03 | -8.18% | 751,094 |
| Jul 10, 2025 | 3.43 | 3.44 | 3.18 | 3.30 | 3.30 | -0.30% | 699,088 |
| Jul 9, 2025 | 3.34 | 3.59 | 3.20 | 3.31 | 3.31 | 10.70% | 2,073,235 |