Skip to main content
MDxHealth SA (MDXH)
NASDAQ: MDXH · Real-Time Price · USD
2.000
-0.540 (-21.26%)
At close: Sep 26, 2024, 4:00 PM
2.080
+0.080 (4.00%)
After-hours: Sep 26, 2024, 5:38 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.002.101.992.002.00-21.26%1,597,168
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
Jul 1, 20242.392.392.332.362.36-1.26%6,144
Jun 28, 20242.402.462.332.392.390.84%18,425
Jun 27, 20242.442.442.372.372.37-4.05%22,656
Jun 26, 20242.552.592.392.472.47-1.20%26,583
Jun 25, 20242.562.592.502.502.50-2.34%10,387
Jun 24, 20242.602.652.562.562.56-2.66%32,233
Jun 21, 20242.622.652.622.632.63-1.50%6,723
Jun 20, 20242.662.692.622.672.670.75%18,253
Jun 18, 20242.652.752.652.652.65-2.93%26,435
Jun 17, 20242.742.782.642.732.73-2.85%72,017
Jun 14, 20242.782.942.732.812.81-0.35%74,337
Jun 13, 20242.802.992.772.822.82-2.42%98,346
Jun 12, 20242.882.892.822.892.890.70%6,904
Jun 11, 20242.782.872.702.872.872.50%18,261
Jun 10, 20242.872.872.772.802.80-2.78%21,794
Jun 7, 20242.892.892.842.882.882.13%26,833
Jun 6, 20242.892.902.802.822.82-2.35%27,248
Jun 5, 20242.782.902.762.892.893.51%16,180
Jun 4, 20242.902.902.782.792.79-3.12%11,786
Jun 3, 20242.802.902.752.882.884.73%60,545
May 31, 20242.742.802.732.752.750.73%9,559
May 30, 20242.752.802.732.732.73-0.36%21,362
May 29, 20242.712.792.712.742.74-1.08%34,598
May 28, 20242.802.852.762.772.771.47%45,042
May 24, 20242.872.882.732.732.73-1.44%21,437
May 23, 20242.892.892.752.772.77-9,444
May 22, 20242.862.862.722.772.77-18,796
May 21, 20242.872.882.722.772.77-2.46%19,845
May 20, 20242.942.952.812.842.84-1.39%14,895
May 17, 20242.862.932.862.882.880.70%35,984
May 16, 20242.822.902.802.862.861.60%28,735
May 15, 20242.842.872.702.822.82-2.26%42,104
May 14, 20242.942.942.602.882.88-0.69%42,879
May 13, 20242.782.952.782.902.904.69%26,097
May 10, 20242.772.992.762.772.77-4.48%50,660
May 9, 20243.003.002.792.902.90-3.33%11,676
May 8, 20243.033.102.903.003.00-3.54%34,094
May 7, 20243.073.173.073.113.11-0.64%11,373
May 6, 20243.153.173.033.133.13-0.32%46,101