Skip to main content
MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
1.661
+0.041 (2.50%)
Nov 21, 2024, 12:20 PM EST - Market open

MDxHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.551.651.551.621.623.18%396,325
Nov 19, 20241.671.821.571.571.57-5.99%305,727
Nov 18, 20241.661.691.601.671.671.83%139,783
Nov 15, 20241.711.741.571.641.64-6.29%290,552
Nov 14, 20241.801.821.741.751.75-2.78%124,285
Nov 13, 20241.901.901.801.801.80-5.76%375,630
Nov 12, 20241.981.991.621.911.91-3.54%164,703
Nov 11, 20242.032.041.981.981.98-2.46%40,828
Nov 8, 20242.152.151.982.032.03-2.87%126,939
Nov 7, 20242.122.242.072.092.090.48%332,431
Nov 6, 20242.102.152.052.082.080.48%46,629
Nov 5, 20242.032.092.032.072.071.47%25,805
Nov 4, 20242.062.122.042.042.04-1.92%77,883
Nov 1, 20242.072.082.032.082.082.46%30,497
Oct 31, 20242.072.162.022.032.03-0.49%42,179
Oct 30, 20242.102.152.012.042.040.59%101,229
Oct 29, 20242.032.102.032.032.03-2.50%35,598
Oct 28, 20242.102.152.082.082.08-0.95%34,211
Oct 25, 20242.002.252.002.102.104.48%109,747
Oct 24, 20242.002.012.002.012.010.50%79,024
Oct 23, 20242.002.032.002.002.00-37,123
Oct 22, 20242.002.051.992.002.00-55,556
Oct 21, 20241.992.001.982.002.00-87,498
Oct 18, 20242.002.021.992.002.00-87,482
Oct 17, 20242.032.031.952.002.00-1.96%67,092
Oct 16, 20242.002.112.002.042.042.00%138,279
Oct 15, 20242.002.181.992.002.00-0.99%48,293
Oct 14, 20242.002.052.002.022.021.00%42,937
Oct 11, 20241.992.011.982.002.00-118,080
Oct 10, 20242.012.011.992.002.00-0.50%44,344
Oct 9, 20242.002.041.982.012.010.50%54,763
Oct 8, 20242.002.021.992.002.00-104,926
Oct 7, 20242.002.061.992.002.00-55,154
Oct 4, 20242.002.031.982.002.00-83,920
Oct 3, 20242.002.031.992.002.00-0.25%94,319
Oct 2, 20242.032.061.952.012.01-1.23%355,360
Oct 1, 20242.102.122.012.032.03-2.40%156,249
Sep 30, 20242.072.172.032.082.080.48%172,848
Sep 27, 20242.082.142.032.072.073.50%284,754
Sep 26, 20242.002.101.992.002.00-21.26%1,606,694
Sep 25, 20242.512.642.512.542.540.79%89,651
Sep 24, 20242.602.652.442.522.52-4.73%47,745
Sep 23, 20242.662.702.612.652.650.19%25,341
Sep 20, 20242.612.682.612.642.640.38%13,764
Sep 19, 20242.582.652.582.632.632.33%10,192
Sep 18, 20242.502.652.492.572.57-1.53%32,073
Sep 17, 20242.552.612.472.612.612.76%37,314
Sep 16, 20242.632.632.462.542.54-3.05%67,393
Sep 13, 20242.682.742.542.622.62-1.13%40,700
Sep 12, 20242.632.702.552.652.651.92%46,360
Sep 11, 20242.702.802.562.602.60-7.14%38,557
Sep 10, 20242.852.872.782.802.80-2.78%34,558
Sep 9, 20242.822.902.812.882.881.77%32,849
Sep 6, 20242.842.962.822.832.83-1.05%28,316
Sep 5, 20242.902.922.862.862.86-2.05%6,747
Sep 4, 20242.902.922.882.922.920.34%2,629
Sep 3, 20242.922.982.842.912.91-0.17%20,151
Aug 30, 20242.872.942.872.922.921.57%6,729
Aug 29, 20242.862.932.842.872.870.35%18,406
Aug 28, 20242.862.942.802.862.86-2.39%16,114
Aug 27, 20242.782.962.782.932.935.78%38,799
Aug 26, 20242.873.012.772.772.77-3.48%20,460
Aug 23, 20242.832.902.822.872.87-17,215
Aug 22, 20243.273.292.772.872.87-12.23%192,852
Aug 21, 20243.483.483.243.273.27-4.39%88,606
Aug 20, 20243.503.503.253.423.420.88%57,092
Aug 19, 20243.273.463.173.393.397.28%52,386
Aug 16, 20242.803.352.803.163.1611.66%132,399
Aug 15, 20242.782.842.782.832.832.17%6,586
Aug 14, 20242.802.852.772.772.77-1.07%13,703
Aug 13, 20242.712.802.712.802.803.32%7,373
Aug 12, 20242.552.812.552.712.714.63%35,527
Aug 9, 20242.522.592.502.592.590.39%8,048
Aug 8, 20242.502.612.492.582.581.57%3,553
Aug 7, 20242.602.602.482.542.544.10%29,127
Aug 6, 20242.582.622.412.442.44-5.79%45,539
Aug 5, 20242.502.692.412.592.59-0.38%30,327
Aug 2, 20242.702.842.602.602.60-6.14%48,295
Aug 1, 20242.742.852.742.772.77-2.12%7,256
Jul 31, 20242.702.862.702.832.835.20%31,101
Jul 30, 20242.652.702.602.692.691.51%16,324
Jul 29, 20242.742.782.612.652.65-3.64%20,602
Jul 26, 20242.722.752.692.752.754.96%19,425
Jul 25, 20242.722.752.622.622.62-3.82%19,863
Jul 24, 20242.762.792.722.722.72-2.19%7,556
Jul 23, 20242.782.872.692.792.79-0.54%25,712
Jul 22, 20242.812.832.782.802.80-10,726
Jul 19, 20242.852.852.802.802.80-1.06%5,600
Jul 18, 20242.852.862.812.832.83-1.05%4,284
Jul 17, 20242.862.922.852.862.86-1.38%10,926
Jul 16, 20242.782.922.782.902.904.92%23,756
Jul 15, 20242.742.792.722.762.76-0.93%16,467
Jul 12, 20242.742.882.702.792.793.72%18,167
Jul 11, 20242.822.822.642.692.69-4.27%38,898
Jul 10, 20242.892.892.592.812.81-2.43%30,477
Jul 9, 20242.982.982.832.882.881.41%53,489
Jul 8, 20242.312.842.312.842.8421.37%127,888
Jul 5, 20242.402.402.282.342.340.43%25,171
Jul 3, 20242.272.392.262.332.332.64%8,011
Jul 2, 20242.332.402.252.272.27-3.81%20,637