NasdaqCM - Delayed Quote USD
Medicus Pharma Ltd. (MDCX)
2.5500
-1.0850
(-29.85%)
At close: May 30 at 4:00:02 PM EDT
2.5300
-0.02
(-0.78%)
After hours: May 30 at 7:32:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 3.0000 | 3.0400 | 2.3400 | 2.5500 | 2.5500 | 1,968,000 |
| May 29, 2025 | 4.6100 | 5.1000 | 3.6300 | 3.6350 | 3.6350 | 733,100 |
| May 28, 2025 | 5.9200 | 6.1080 | 3.9850 | 4.1200 | 4.1200 | 725,100 |
| May 27, 2025 | 7.5600 | 7.7300 | 6.0000 | 6.1600 | 6.1600 | 373,200 |
| May 23, 2025 | 7.0300 | 7.5680 | 6.8700 | 7.2900 | 7.2900 | 142,700 |
| May 22, 2025 | 8.2000 | 8.3900 | 6.9200 | 7.0800 | 7.0800 | 374,400 |
| May 21, 2025 | 7.9600 | 8.7210 | 7.5500 | 7.7100 | 7.7100 | 264,100 |
| May 20, 2025 | 7.8400 | 8.9400 | 7.5000 | 7.6150 | 7.6150 | 658,500 |
| May 19, 2025 | 7.0000 | 8.0000 | 6.7500 | 7.7800 | 7.7800 | 586,800 |
| May 16, 2025 | 6.4500 | 7.0000 | 6.1600 | 6.7300 | 6.7300 | 310,900 |
| May 15, 2025 | 6.6800 | 6.8100 | 5.6700 | 5.9500 | 5.9500 | 247,200 |
| May 14, 2025 | 5.9200 | 6.9780 | 5.7500 | 6.3200 | 6.3200 | 390,200 |
| May 13, 2025 | 5.2800 | 5.8000 | 4.9900 | 5.5000 | 5.5000 | 299,700 |
| May 12, 2025 | 5.0000 | 6.0100 | 4.6600 | 4.8600 | 4.8600 | 224,900 |
| May 9, 2025 | 4.1800 | 5.0000 | 4.1800 | 4.5900 | 4.5900 | 129,900 |
| May 8, 2025 | 4.3700 | 4.6450 | 4.1800 | 4.1800 | 4.1800 | 67,900 |
| May 7, 2025 | 4.3100 | 4.6900 | 4.1500 | 4.2700 | 4.2700 | 65,400 |
| May 6, 2025 | 4.4240 | 4.5500 | 4.1000 | 4.1800 | 4.1800 | 27,500 |
| May 5, 2025 | 4.2000 | 4.7900 | 4.2000 | 4.2700 | 4.2700 | 64,300 |
| May 2, 2025 | 4.1750 | 4.7500 | 4.1210 | 4.4100 | 4.4100 | 45,600 |
| May 1, 2025 | 4.3300 | 4.3500 | 4.1400 | 4.3200 | 4.3200 | 31,200 |
| Apr 30, 2025 | 4.1200 | 4.2280 | 4.0100 | 4.2040 | 4.2040 | 10,700 |
| Apr 29, 2025 | 4.2800 | 4.3300 | 4.0000 | 4.0100 | 4.0100 | 41,600 |
| Apr 28, 2025 | 4.2400 | 4.7700 | 3.7500 | 4.0900 | 4.0900 | 134,100 |
| Apr 25, 2025 | 4.0000 | 4.1900 | 3.8000 | 3.9500 | 3.9500 | 81,500 |
| Apr 24, 2025 | 3.8100 | 4.0700 | 3.7600 | 3.9610 | 3.9610 | 122,100 |
| Apr 23, 2025 | 4.1400 | 4.1400 | 3.7900 | 3.9200 | 3.9200 | 73,400 |
| Apr 22, 2025 | 3.9400 | 4.1400 | 3.7100 | 3.7900 | 3.7900 | 60,400 |
| Apr 21, 2025 | 4.3300 | 4.3300 | 3.6100 | 4.0600 | 4.0600 | 62,400 |
| Apr 17, 2025 | 4.1000 | 4.1800 | 3.8500 | 4.0000 | 4.0000 | 13,500 |
| Apr 16, 2025 | 3.9200 | 4.0000 | 3.8100 | 3.8500 | 3.8500 | 28,100 |
| Apr 15, 2025 | 3.9200 | 3.9300 | 3.5600 | 3.6500 | 3.6500 | 31,300 |
| Apr 14, 2025 | 4.0000 | 4.0000 | 3.6100 | 3.6100 | 3.6100 | 23,900 |
| Apr 11, 2025 | 3.5000 | 4.1800 | 3.3600 | 3.5790 | 3.5790 | 31,800 |
| Apr 10, 2025 | 3.7000 | 3.9500 | 3.3500 | 3.3500 | 3.3500 | 30,100 |
| Apr 9, 2025 | 3.6000 | 3.9500 | 3.5600 | 3.7700 | 3.7700 | 15,600 |
| Apr 8, 2025 | 4.0500 | 4.1500 | 3.5200 | 3.6300 | 3.6300 | 103,300 |
| Apr 7, 2025 | 3.5900 | 4.0400 | 3.3000 | 3.8400 | 3.8400 | 47,900 |
| Apr 4, 2025 | 3.8100 | 3.9960 | 3.4100 | 3.6200 | 3.6200 | 46,700 |
| Apr 3, 2025 | 3.5600 | 4.0000 | 3.4200 | 3.7500 | 3.7500 | 85,300 |
| Apr 2, 2025 | 4.1500 | 4.1500 | 3.2900 | 3.4000 | 3.4000 | 125,000 |
| Apr 1, 2025 | 3.7400 | 4.1100 | 3.6000 | 3.9600 | 3.9600 | 94,000 |
| Mar 31, 2025 | 3.2400 | 3.7500 | 3.0000 | 3.7200 | 3.7200 | 64,300 |
| Mar 28, 2025 | 3.4700 | 3.5540 | 3.1000 | 3.1300 | 3.1300 | 33,700 |
| Mar 27, 2025 | 3.3500 | 3.6500 | 3.2500 | 3.3000 | 3.3000 | 29,000 |
| Mar 26, 2025 | 3.5000 | 3.5000 | 3.1500 | 3.3600 | 3.3600 | 16,500 |
| Mar 25, 2025 | 3.5000 | 3.5000 | 3.1110 | 3.2100 | 3.2100 | 4,700 |
| Mar 24, 2025 | 3.2200 | 3.3300 | 2.9320 | 3.2600 | 3.2600 | 24,300 |
| Mar 21, 2025 | 3.2660 | 3.4880 | 3.2200 | 3.3180 | 3.3180 | 20,200 |
| Mar 20, 2025 | 3.0000 | 3.5000 | 2.9000 | 3.4950 | 3.4950 | 34,600 |
| Mar 19, 2025 | 3.1810 | 3.2400 | 2.8600 | 3.1100 | 3.1100 | 14,200 |
| Mar 18, 2025 | 3.1000 | 3.2010 | 2.8500 | 3.0800 | 3.0800 | 23,200 |
| Mar 17, 2025 | 3.2100 | 3.3100 | 2.9400 | 2.9500 | 2.9500 | 24,300 |
| Mar 14, 2025 | 3.4900 | 3.5000 | 3.1600 | 3.2900 | 3.2900 | 27,800 |
| Mar 13, 2025 | 3.2400 | 3.4800 | 3.0100 | 3.4400 | 3.4400 | 54,200 |
| Mar 12, 2025 | 2.7200 | 3.4400 | 2.4390 | 3.2900 | 3.2900 | 107,000 |
| Mar 11, 2025 | 3.2500 | 3.3000 | 2.4200 | 2.6100 | 2.6100 | 137,300 |
| Mar 10, 2025 | 3.0100 | 3.6700 | 3.0100 | 3.4000 | 3.4000 | 167,700 |
| Mar 7, 2025 | 2.9600 | 3.2000 | 2.6600 | 3.0500 | 3.0500 | 140,200 |
| Mar 6, 2025 | 3.1200 | 3.7340 | 2.8000 | 3.0100 | 3.0100 | 242,200 |
| Mar 5, 2025 | 3.0000 | 3.3500 | 2.9250 | 3.0680 | 3.0680 | 30,000 |
| Mar 4, 2025 | 3.7500 | 3.8100 | 2.8500 | 2.9000 | 2.9000 | 99,200 |
| Mar 3, 2025 | 3.9900 | 4.2500 | 3.7500 | 3.8000 | 3.8000 | 92,800 |
| Feb 28, 2025 | 4.6700 | 4.9900 | 3.7100 | 3.9900 | 3.9900 | 166,300 |
| Feb 27, 2025 | 4.0400 | 4.6600 | 4.0400 | 4.5200 | 4.5200 | 82,500 |
| Feb 26, 2025 | 4.0000 | 4.5000 | 3.9010 | 4.0300 | 4.0300 | 92,400 |
| Feb 25, 2025 | 4.0600 | 4.0600 | 3.7920 | 3.9500 | 3.9500 | 38,500 |
| Feb 24, 2025 | 3.9700 | 4.0000 | 3.7200 | 3.8100 | 3.8100 | 75,400 |
| Feb 21, 2025 | 4.0500 | 4.1500 | 3.7500 | 4.0000 | 4.0000 | 103,700 |
| Feb 20, 2025 | 4.2000 | 4.2970 | 4.0000 | 4.0500 | 4.0500 | 68,100 |
| Feb 19, 2025 | 4.2500 | 4.3910 | 3.8700 | 4.0000 | 4.0000 | 186,400 |
| Feb 18, 2025 | 3.9000 | 4.2500 | 3.8500 | 3.9600 | 3.9600 | 165,200 |
| Feb 14, 2025 | 3.5000 | 3.8670 | 3.0600 | 3.6800 | 3.6800 | 62,500 |
| Feb 13, 2025 | 3.0000 | 3.5000 | 2.9000 | 3.0800 | 3.0800 | 115,600 |
| Feb 12, 2025 | 3.0000 | 3.1000 | 2.8000 | 2.9700 | 2.9700 | 42,600 |
| Feb 11, 2025 | 3.0000 | 3.0100 | 2.7500 | 3.0010 | 3.0010 | 20,800 |
| Feb 10, 2025 | 2.9600 | 3.0000 | 2.7500 | 2.9000 | 2.9000 | 22,000 |
| Feb 7, 2025 | 2.7300 | 2.9750 | 2.5960 | 2.8000 | 2.8000 | 27,000 |
| Feb 6, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 800 |
| Feb 5, 2025 | 3.0000 | 3.0000 | 2.6700 | 2.7100 | 2.7100 | 6,500 |
| Feb 4, 2025 | 2.6700 | 2.8700 | 2.5500 | 2.5500 | 2.5500 | 5,800 |
| Feb 3, 2025 | 3.0000 | 3.0000 | 2.5500 | 2.5500 | 2.5500 | 5,000 |
| Jan 31, 2025 | 2.7000 | 2.8420 | 2.5200 | 2.6000 | 2.6000 | 10,400 |
| Jan 30, 2025 | 2.6000 | 2.7370 | 2.6000 | 2.7200 | 2.7200 | 3,200 |
| Jan 29, 2025 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 2.8500 | 1,200 |
| Jan 28, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Jan 27, 2025 | 2.7300 | 2.7300 | 2.5900 | 2.6000 | 2.6000 | 2,000 |
| Jan 24, 2025 | 2.7200 | 3.0000 | 2.7200 | 2.8600 | 2.8600 | 5,000 |
| Jan 23, 2025 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | 2.8100 | 700 |
| Jan 22, 2025 | 2.9900 | 2.9900 | 2.4350 | 2.8050 | 2.8050 | 10,500 |
| Jan 21, 2025 | 2.9000 | 3.0000 | 2.6600 | 2.6700 | 2.6700 | 13,400 |
| Jan 17, 2025 | 2.5400 | 2.9900 | 2.5400 | 2.9900 | 2.9900 | 25,700 |
| Jan 16, 2025 | 2.4500 | 2.8600 | 2.3700 | 2.5200 | 2.5200 | 23,600 |
| Jan 15, 2025 | 2.6800 | 2.9700 | 2.4600 | 2.5800 | 2.5800 | 12,200 |
| Jan 14, 2025 | 2.7000 | 2.9000 | 2.5900 | 2.7900 | 2.7900 | 21,000 |
| Jan 13, 2025 | 2.7200 | 2.8200 | 2.6400 | 2.6400 | 2.6400 | 5,700 |
| Jan 10, 2025 | 2.7000 | 2.9300 | 2.6300 | 2.7900 | 2.7900 | 4,700 |
| Jan 8, 2025 | 2.7000 | 2.9900 | 2.6700 | 2.9400 | 2.9400 | 13,700 |
| Jan 7, 2025 | 2.9600 | 2.9900 | 2.5400 | 2.9900 | 2.9900 | 4,400 |
| Jan 6, 2025 | 2.5000 | 2.9200 | 2.3100 | 2.8800 | 2.8800 | 21,700 |
| Jan 3, 2025 | 2.6700 | 2.7700 | 2.5100 | 2.5100 | 2.5100 | 31,200 |
| Jan 2, 2025 | 2.4300 | 2.9100 | 2.2200 | 2.5100 | 2.5100 | 17,900 |
| Dec 31, 2024 | 2.5800 | 2.6700 | 2.2500 | 2.4300 | 2.4300 | 17,600 |
| Dec 30, 2024 | 2.7950 | 2.8400 | 2.2900 | 2.4600 | 2.4600 | 21,700 |
| Dec 27, 2024 | 2.8900 | 2.9200 | 2.2400 | 2.6000 | 2.6000 | 26,100 |
| Dec 26, 2024 | 2.9200 | 2.9200 | 2.4500 | 2.8400 | 2.8400 | 9,500 |
| Dec 24, 2024 | 2.8700 | 2.8700 | 2.6400 | 2.7700 | 2.7700 | 2,300 |
| Dec 23, 2024 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | 2.7700 | 200 |
| Dec 20, 2024 | 2.5190 | 2.8500 | 2.5190 | 2.5800 | 2.5800 | 6,200 |
| Dec 19, 2024 | 2.5300 | 2.6900 | 2.4100 | 2.4500 | 2.4500 | 1,800 |
| Dec 18, 2024 | 2.6300 | 2.9200 | 2.3100 | 2.3100 | 2.3100 | 31,200 |
| Dec 17, 2024 | 2.9400 | 3.0000 | 2.2750 | 2.6400 | 2.6400 | 38,900 |
| Dec 16, 2024 | 2.7400 | 2.9800 | 2.7000 | 2.9500 | 2.9500 | 12,000 |
| Dec 13, 2024 | 2.7500 | 2.8480 | 2.6950 | 2.7500 | 2.7500 | 4,000 |
| Dec 12, 2024 | 2.8420 | 2.8900 | 2.6100 | 2.7500 | 2.7500 | 13,600 |
| Dec 11, 2024 | 2.7900 | 3.0000 | 2.7900 | 2.8000 | 2.8000 | 8,400 |
| Dec 10, 2024 | 3.0300 | 3.0300 | 2.7600 | 2.7800 | 2.7800 | 4,200 |
| Dec 9, 2024 | 2.8800 | 2.8800 | 2.6770 | 2.8000 | 2.8000 | 8,200 |
| Dec 6, 2024 | 3.0000 | 3.0000 | 2.7500 | 2.9900 | 2.9900 | 9,700 |
| Dec 5, 2024 | 2.8800 | 3.1820 | 2.8500 | 2.9000 | 2.9000 | 6,600 |
| Dec 4, 2024 | 2.9200 | 3.0010 | 2.5200 | 2.8000 | 2.8000 | 64,600 |
| Dec 3, 2024 | 2.2600 | 3.2300 | 2.1100 | 2.8900 | 2.8900 | 74,000 |
| Dec 2, 2024 | 2.1600 | 2.5420 | 2.1600 | 2.4610 | 2.4610 | 7,600 |
| Nov 29, 2024 | 2.8000 | 2.8000 | 2.5000 | 2.6960 | 2.6960 | 11,900 |
| Nov 27, 2024 | 2.1500 | 2.6500 | 2.1200 | 2.5400 | 2.5400 | 52,400 |
| Nov 26, 2024 | 2.0100 | 2.1800 | 2.0000 | 2.0950 | 2.0950 | 10,200 |
| Nov 25, 2024 | 2.1000 | 2.1900 | 1.9200 | 2.0700 | 2.0700 | 31,200 |
| Nov 22, 2024 | 2.4000 | 2.4000 | 1.8700 | 1.9200 | 1.9200 | 50,300 |
| Nov 21, 2024 | 2.0000 | 2.2000 | 1.8000 | 2.2000 | 2.2000 | 36,800 |
| Nov 20, 2024 | 2.1500 | 2.1500 | 2.0300 | 2.0400 | 2.0400 | 16,200 |
| Nov 19, 2024 | 2.1000 | 2.2640 | 2.0400 | 2.0400 | 2.0400 | 61,100 |
| Nov 18, 2024 | 2.1800 | 2.1800 | 1.9100 | 2.0900 | 2.0900 | 41,000 |
| Nov 15, 2024 | 2.4500 | 2.4500 | 2.0200 | 2.2400 | 2.2400 | 306,600 |
| Nov 14, 2024 | 3.1000 | 3.1000 | 2.2500 | 2.6500 | 2.6500 | 277,100 |
Related Tickers
SCLX Scilex Holding Company
5.12
-9.38%
SNY Sanofi
49.37
-5.69%
AZN AstraZeneca PLC
72.83
+2.77%
AMRN Amarin Corporation plc
11.59
-0.77%
AMGN Amgen Inc.
288.18
+1.64%
OGN Organon & Co.
9.22
-3.35%
NVS Novartis AG
115.76
+2.82%
NONOF Novo Nordisk A/S
70.98
+2.57%
MRK Merck & Co., Inc.
76.84
+0.58%
BMY Bristol-Myers Squibb Company
48.28
+0.90%