Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
2.610
-0.640 (-19.69%)
At close: Mar 11, 2025, 4:00 PM
2.740
+0.130 (4.98%)
After-hours: Mar 11, 2025, 7:09 PM EST
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.25 | 3.30 | 2.42 | 2.61 | 2.61 | -23.24% | 137,323 |
| Mar 10, 2025 | 3.01 | 3.67 | 3.01 | 3.40 | 3.40 | 11.48% | 167,667 |
| Mar 7, 2025 | 2.96 | 3.20 | 2.66 | 3.05 | 3.05 | 1.33% | 140,193 |
| Mar 6, 2025 | 3.12 | 3.73 | 2.80 | 3.01 | 3.01 | -1.89% | 242,256 |
| Mar 5, 2025 | 3.00 | 3.35 | 2.93 | 3.07 | 3.07 | 5.79% | 30,053 |
| Mar 4, 2025 | 3.75 | 3.81 | 2.85 | 2.90 | 2.90 | -23.68% | 99,245 |
| Mar 3, 2025 | 3.99 | 4.25 | 3.75 | 3.80 | 3.80 | -4.76% | 92,819 |
| Feb 28, 2025 | 4.67 | 4.99 | 3.71 | 3.99 | 3.99 | -11.73% | 166,319 |
| Feb 27, 2025 | 4.04 | 4.66 | 4.04 | 4.52 | 4.52 | 12.16% | 82,533 |
| Feb 26, 2025 | 4.00 | 4.50 | 3.90 | 4.03 | 4.03 | 2.03% | 92,430 |
| Feb 25, 2025 | 4.06 | 4.06 | 3.79 | 3.95 | 3.95 | 3.67% | 38,530 |
| Feb 24, 2025 | 3.97 | 4.00 | 3.72 | 3.81 | 3.81 | -4.75% | 75,443 |
| Feb 21, 2025 | 4.05 | 4.15 | 3.75 | 4.00 | 4.00 | -1.23% | 103,729 |
| Feb 20, 2025 | 4.20 | 4.30 | 4.00 | 4.05 | 4.05 | 1.25% | 68,318 |
| Feb 19, 2025 | 4.25 | 4.39 | 3.87 | 4.00 | 4.00 | 1.01% | 186,353 |
| Feb 18, 2025 | 3.90 | 4.25 | 3.85 | 3.96 | 3.96 | 7.61% | 165,221 |
| Feb 14, 2025 | 3.50 | 3.87 | 3.06 | 3.68 | 3.68 | 19.48% | 62,496 |
| Feb 13, 2025 | 3.00 | 3.50 | 2.90 | 3.08 | 3.08 | 3.70% | 115,626 |
| Feb 12, 2025 | 3.00 | 3.10 | 2.80 | 2.97 | 2.97 | -1.03% | 42,733 |
| Feb 11, 2025 | 3.00 | 3.01 | 2.75 | 3.00 | 3.00 | 3.48% | 20,819 |
| Feb 10, 2025 | 2.96 | 3.00 | 2.75 | 2.90 | 2.90 | 3.57% | 22,042 |
| Feb 7, 2025 | 2.73 | 2.98 | 2.60 | 2.80 | 2.80 | -1.41% | 26,989 |
| Feb 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.80% | 811 |
| Feb 5, 2025 | 3.00 | 3.00 | 2.67 | 2.71 | 2.71 | 6.27% | 6,504 |
| Feb 4, 2025 | 2.67 | 2.87 | 2.55 | 2.55 | 2.55 | - | 5,836 |
| Feb 3, 2025 | 3.00 | 3.00 | 2.55 | 2.55 | 2.55 | -1.92% | 4,968 |
| Jan 31, 2025 | 2.70 | 2.84 | 2.52 | 2.60 | 2.60 | -4.41% | 10,420 |
| Jan 30, 2025 | 2.60 | 2.74 | 2.60 | 2.72 | 2.72 | -4.56% | 3,199 |
| Jan 29, 2025 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | 9.62% | 1,160 |
| Jan 28, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 226 |
| Jan 27, 2025 | 2.73 | 2.73 | 2.59 | 2.60 | 2.60 | -9.09% | 2,023 |
| Jan 24, 2025 | 2.72 | 3.00 | 2.72 | 2.86 | 2.86 | 1.78% | 4,961 |
| Jan 23, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 0.18% | 739 |
| Jan 22, 2025 | 2.99 | 2.99 | 2.44 | 2.81 | 2.81 | 5.06% | 10,460 |
| Jan 21, 2025 | 2.90 | 3.00 | 2.66 | 2.67 | 2.67 | -10.70% | 13,372 |
| Jan 17, 2025 | 2.54 | 2.99 | 2.54 | 2.99 | 2.99 | 18.65% | 25,729 |
| Jan 16, 2025 | 2.45 | 2.86 | 2.37 | 2.52 | 2.52 | -2.33% | 23,589 |
| Jan 15, 2025 | 2.68 | 2.97 | 2.46 | 2.58 | 2.58 | -7.53% | 12,218 |
| Jan 14, 2025 | 2.70 | 2.90 | 2.59 | 2.79 | 2.79 | 5.68% | 20,974 |
| Jan 13, 2025 | 2.72 | 2.82 | 2.64 | 2.64 | 2.64 | -5.38% | 5,700 |
| Jan 10, 2025 | 2.70 | 2.93 | 2.63 | 2.79 | 2.79 | -5.10% | 4,656 |
| Jan 8, 2025 | 2.70 | 2.99 | 2.67 | 2.94 | 2.94 | -1.67% | 13,685 |
| Jan 7, 2025 | 2.96 | 2.99 | 2.54 | 2.99 | 2.99 | 3.82% | 4,450 |
| Jan 6, 2025 | 2.50 | 2.92 | 2.31 | 2.88 | 2.88 | 14.74% | 21,714 |
| Jan 3, 2025 | 2.67 | 2.77 | 2.51 | 2.51 | 2.51 | - | 31,245 |
| Jan 2, 2025 | 2.43 | 2.91 | 2.22 | 2.51 | 2.51 | 3.29% | 17,879 |
| Dec 31, 2024 | 2.58 | 2.67 | 2.25 | 2.43 | 2.43 | -1.22% | 17,638 |
| Dec 30, 2024 | 2.80 | 2.84 | 2.29 | 2.46 | 2.46 | -5.38% | 21,724 |
| Dec 27, 2024 | 2.89 | 2.92 | 2.24 | 2.60 | 2.60 | -8.45% | 26,182 |
| Dec 26, 2024 | 2.92 | 2.92 | 2.45 | 2.84 | 2.84 | 2.53% | 9,503 |