NasdaqCM - Nasdaq Real Time Price USD

MDxHealth SA (MDXH)

Compare
1.9600
-0.0300
(-1.51%)
At close: January 17 at 4:00:01 PM EST
2.0500
+0.09
+(4.59%)
After hours: January 17 at 6:59:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20252.00002.04001.96001.96001.960056,400
Jan 16, 20251.98002.00001.98001.99001.990081,500
Jan 15, 20252.02002.08001.97002.00002.0000447,000
Jan 14, 20252.05002.08001.98002.00002.0000153,800
Jan 13, 20252.11002.25001.99002.00002.0000526,500
Jan 10, 20252.10002.13001.96001.98001.9800154,600
Jan 8, 20252.20002.23002.09002.15002.150078,400
Jan 7, 20252.35002.41002.20002.20002.2000109,100
Jan 6, 20252.33002.40002.30002.35002.350060,100
Jan 3, 20252.33002.37002.31002.32002.320068,300
Jan 2, 20252.34002.41002.22002.30002.3000291,700
Dec 31, 20242.32002.66002.18002.37002.3700172,800
Dec 30, 20242.38002.39002.17002.35002.3500164,100
Dec 27, 20242.23002.31002.21502.31002.310037,300
Dec 26, 20242.10002.25002.10002.24002.240022,300
Dec 24, 20242.14002.14002.10002.13002.130069,000
Dec 23, 20242.25002.27002.00002.17002.170082,200
Dec 20, 20242.17002.27002.04002.26002.2600104,900
Dec 19, 20242.21002.21002.08502.16002.1600110,500
Dec 18, 20242.35002.42002.16002.16002.1600109,200
Dec 17, 20242.44002.47502.12002.37002.3700279,800
Dec 16, 20242.40002.52002.38002.47002.4700180,000
Dec 13, 20242.35002.40002.34002.40002.400025,700
Dec 12, 20242.38002.40002.35002.36002.360033,600
Dec 11, 20242.34002.44002.21002.40002.4000123,000
Dec 10, 20242.20002.34002.15002.34002.3400140,000
Dec 9, 20242.00002.20001.92002.20002.200078,900
Dec 6, 20242.00002.03001.98002.01002.0100143,500
Dec 5, 20241.97002.04001.97002.01002.010076,800
Dec 4, 20242.00002.02201.97002.00002.0000130,200
Dec 3, 20241.95001.98001.85001.96001.960046,400
Dec 2, 20242.00002.00001.86001.98001.980073,700
Nov 29, 20241.95002.00001.90002.00002.000061,300
Nov 27, 20241.94002.00001.85001.96001.960088,800
Nov 26, 20241.88001.96001.79001.94001.9400486,700
Nov 25, 20241.88002.00001.80001.87001.8700244,600
Nov 22, 20241.73001.88801.69001.88001.8800211,500
Nov 21, 20241.62001.72501.61001.71001.7100356,400
Nov 20, 20241.55001.64501.55001.62001.6200396,100
Nov 19, 20241.67001.82001.57001.57001.5700305,700
Nov 18, 20241.66001.69001.60001.67001.6700139,800
Nov 15, 20241.71001.74001.57001.64001.6400290,600
Nov 14, 20241.80001.81801.73501.75001.7500124,100
Nov 13, 20241.90001.90001.80001.80001.8000375,600
Nov 12, 20241.98001.99001.62001.91001.9100164,700
Nov 11, 20242.03002.04001.98001.98001.980040,800
Nov 8, 20242.15002.15001.98002.03002.0300126,900
Nov 7, 20242.12002.24002.07002.09002.0900332,400
Nov 6, 20242.10002.15002.05002.08002.080046,500
Nov 5, 20242.03002.09002.03002.07002.070025,800
Nov 4, 20242.06002.12002.04002.04002.040077,900
Nov 1, 20242.07002.08002.03002.08002.080030,500
Oct 31, 20242.07002.16002.02002.03002.030042,200
Oct 30, 20242.10002.15002.01002.04002.0400101,200
Oct 29, 20242.03002.10002.02502.02802.028035,600
Oct 28, 20242.10002.15102.08002.08002.080034,200
Oct 25, 20242.00002.25002.00002.10002.1000109,700
Oct 24, 20242.00002.01002.00002.01002.010079,000
Oct 23, 20242.00002.03002.00002.00002.000037,100
Oct 22, 20242.00002.05001.99002.00002.000055,600
Oct 21, 20241.99002.00001.97502.00002.000087,500
Oct 18, 20242.00002.01801.98502.00002.000087,500
Oct 17, 20242.03002.03001.95002.00002.000067,100
Oct 16, 20242.00002.11001.99502.04002.0400138,300
Oct 15, 20242.00002.18001.99002.00002.000048,300
Oct 14, 20242.00002.05002.00002.02002.020042,900
Oct 11, 20241.99002.01001.98002.00002.0000118,000
Oct 10, 20242.01002.01001.99002.00002.000044,300
Oct 9, 20242.00002.04001.98002.01002.010054,800
Oct 8, 20242.00002.02001.99002.00002.0000104,900
Oct 7, 20242.00002.06001.99002.00002.000055,200
Oct 4, 20242.00002.03001.98002.00002.000083,900
Oct 3, 20242.00002.03001.99002.00002.000094,300
Oct 2, 20242.03002.06001.95002.00502.0050355,400
Oct 1, 20242.10002.12002.01002.03002.0300156,200
Sep 30, 20242.07002.16502.03002.08002.0800172,800
Sep 27, 20242.08002.14002.03002.07002.0700284,800
Sep 26, 20242.00002.10001.99002.00002.00001,606,700
Sep 25, 20242.51002.64002.51002.54002.540089,700
Sep 24, 20242.60002.65002.44002.52002.520047,700
Sep 23, 20242.66002.70002.60702.64502.645025,300
Sep 20, 20242.61002.68002.61002.64002.640013,800
Sep 19, 20242.58002.65002.58002.63002.630010,200
Sep 18, 20242.50002.65002.49002.57002.570032,100
Sep 17, 20242.55002.61002.47002.61002.610037,300
Sep 16, 20242.63002.63002.46002.54002.540067,400
Sep 13, 20242.68002.74002.54002.62002.620040,700
Sep 12, 20242.63002.70002.55002.65002.650046,400
Sep 11, 20242.70002.79902.56002.60002.600038,600
Sep 10, 20242.85002.86602.78002.80002.800034,600
Sep 9, 20242.82002.90002.81002.88002.880032,800
Sep 6, 20242.84002.96002.81502.83002.830028,300
Sep 5, 20242.90002.92002.86002.86002.86006,700
Sep 4, 20242.90002.92002.88002.92002.92002,600
Sep 3, 20242.92002.98002.84002.91002.910020,200
Aug 30, 20242.87002.94002.87002.91502.91506,700
Aug 29, 20242.86002.93002.84002.87002.870018,400
Aug 28, 20242.86002.93802.80002.86002.860016,100
Aug 27, 20242.78002.96002.78002.93002.930038,800
Aug 26, 20242.87003.01002.77002.77002.770020,500
Aug 23, 20242.83002.90002.82002.87002.870017,200
Aug 22, 20243.27003.29002.77002.87002.8700192,700
Aug 21, 20243.48003.48003.24003.27003.270088,600
Aug 20, 20243.50003.50003.25003.42003.420057,100
Aug 19, 20243.27003.45703.17003.39003.390052,400
Aug 16, 20242.80003.35002.80003.16003.1600132,400
Aug 15, 20242.78002.84002.78002.83002.83006,600
Aug 14, 20242.80002.85002.77002.77002.770013,700
Aug 13, 20242.71002.80002.71002.80002.80007,400
Aug 12, 20242.55002.81302.55002.71002.710035,500
Aug 9, 20242.52002.59002.50002.59002.59008,000
Aug 8, 20242.50002.61002.48702.58002.58003,600
Aug 7, 20242.60002.60002.48002.54002.540029,100
Aug 6, 20242.58002.62002.41002.44002.440045,500
Aug 5, 20242.50002.69002.41002.59002.590030,300
Aug 2, 20242.70002.84202.60002.60002.600048,300
Aug 1, 20242.74002.85002.74002.77002.77007,300
Jul 31, 20242.70002.86002.70002.83002.830031,100
Jul 30, 20242.65002.70002.60002.69002.690016,300
Jul 29, 20242.74002.78002.61002.65002.650020,600
Jul 26, 20242.72002.75002.68502.75002.750019,400
Jul 25, 20242.72002.75002.62002.62002.620019,900
Jul 24, 20242.76002.79002.72402.72402.72407,600
Jul 23, 20242.78002.87002.69002.78502.785025,700
Jul 22, 20242.81002.83002.78002.80002.800010,700
Jul 19, 20242.85002.85002.80002.80002.80005,600
Jul 18, 20242.85002.86002.81002.83002.83004,300
Jul 17, 20242.86002.92002.85002.86002.860010,900
Jul 16, 20242.78002.92002.78002.90002.900023,800
Jul 15, 20242.74002.79002.72002.76402.764016,500
Jul 12, 20242.74002.88002.70002.79002.790018,200
Jul 11, 20242.82002.82202.64002.69002.690038,900
Jul 10, 20242.89002.89002.59002.81002.810030,500
Jul 9, 20242.98002.98002.83002.88002.880053,500
Jul 8, 20242.31002.84002.31002.84002.8400127,900
Jul 5, 20242.40002.40002.28002.34002.340025,200
Jul 3, 20242.27002.39002.26002.33002.33008,000
Jul 2, 20242.33002.39902.25002.27002.270020,600
Jul 1, 20242.39002.39002.33002.36002.36006,100
Jun 28, 20242.40002.46002.33002.39002.390018,400
Jun 27, 20242.44002.44002.37002.37002.370022,700
Jun 26, 20242.55002.58502.39002.47002.470026,600
Jun 25, 20242.56002.59002.50002.50002.500010,400
Jun 24, 20242.60002.65002.56002.56002.560032,200
Jun 21, 20242.62002.65002.62002.63002.63006,700
Jun 20, 20242.66002.69002.62002.67002.670018,300
Jun 18, 20242.65002.75002.65002.65002.650026,400
Jun 17, 20242.74002.78002.64002.73002.730071,800
Jun 14, 20242.78002.94002.73002.81002.810074,300
Jun 13, 20242.80002.99002.77002.82002.820098,300
Jun 12, 20242.88002.89002.82002.89002.89006,900
Jun 11, 20242.78002.87002.70002.87002.870018,300
Jun 10, 20242.87002.87002.77002.80002.800021,800
Jun 7, 20242.89002.89002.84002.88002.880026,800
Jun 6, 20242.89002.90002.80002.82002.820027,200
Jun 5, 20242.78002.90002.76002.88802.888016,200
Jun 4, 20242.90002.90002.78402.79002.790011,800
Jun 3, 20242.80002.90002.75002.88002.880060,500
May 31, 20242.74002.80002.73002.75002.75009,600
May 30, 20242.75002.80002.73002.73002.730021,400
May 29, 20242.71002.79002.71002.74002.740034,600
May 28, 20242.80002.85002.76002.77002.770045,000
May 24, 20242.87002.88002.73002.73002.730021,400
May 23, 20242.89002.89002.75002.77002.77009,400
May 22, 20242.86002.86002.72002.77002.770018,800
May 21, 20242.87002.88002.72002.77002.770019,800
May 20, 20242.94002.95002.81002.84002.840014,900
May 17, 20242.86002.93002.86002.88002.880036,000
May 16, 20242.82002.90002.80002.86002.860028,700
May 15, 20242.84002.87002.70002.81502.815042,100
May 14, 20242.94002.94002.60002.88002.880042,900
May 13, 20242.78002.95002.78002.90002.900026,100
May 10, 20242.77002.99002.76002.77002.770050,700
May 9, 20243.00003.00002.79002.90002.900011,700
May 8, 20243.03003.10002.90003.00003.000034,100
May 7, 20243.07003.17003.07003.11003.110011,400
May 6, 20243.15003.17003.03003.13003.130046,100
May 3, 20243.10003.20002.97003.14003.1400169,400
May 2, 20242.73003.03002.71002.97002.9700120,400
May 1, 20242.52002.71002.52002.67002.670045,900
Apr 30, 20242.50002.50002.46002.50002.50006,500
Apr 29, 20242.47002.55202.47002.50002.500024,800
Apr 26, 20242.46002.58202.45002.47002.470027,000
Apr 25, 20242.48002.59002.45502.47002.470040,500
Apr 24, 20242.61002.61002.43302.49002.490037,200
Apr 23, 20242.38002.47002.38002.45002.450033,700
Apr 22, 20242.30002.46702.26002.35002.350045,600
Apr 19, 20242.25002.28002.21002.23002.230030,700
Apr 18, 20242.30002.39002.24002.29302.293044,800
Apr 17, 20242.40002.48002.28002.30002.300042,700
Apr 16, 20242.40002.50002.31002.37002.370063,900
Apr 15, 20242.39002.45002.31002.35002.350060,400
Apr 12, 20242.38002.46002.29002.32002.320048,100
Apr 11, 20242.36002.40002.32002.33002.330045,800
Apr 10, 20242.45002.52002.32002.40002.4000106,500
Apr 9, 20242.57002.57702.47502.49002.490036,600
Apr 8, 20242.60002.65002.55002.56002.560032,300
Apr 5, 20242.72002.73002.45002.61002.610094,400
Apr 4, 20242.94002.94002.75002.76002.7600103,000
Apr 3, 20243.03003.20002.93002.94002.940081,200
Apr 2, 20242.66003.20002.62002.93002.9300403,500
Apr 1, 20242.60002.71002.56002.58002.5800155,700
Mar 28, 20242.52002.78002.48002.59002.5900309,600
Mar 27, 20242.45002.57002.40002.46002.460043,800
Mar 26, 20242.51002.52002.42002.49002.490032,200
Mar 25, 20242.61002.66002.42002.49002.490054,800
Mar 22, 20242.66002.66002.49002.57002.570030,100
Mar 21, 20242.46002.63302.46002.55002.550046,900
Mar 20, 20242.55002.61002.40002.50002.500087,500
Mar 19, 20242.67002.75002.52002.54002.540047,500
Mar 18, 20242.79002.89002.66002.70002.700044,600
Mar 15, 20242.81002.85502.67002.67002.670027,500
Mar 14, 20242.91002.97002.85002.85002.850026,800
Mar 13, 20242.67002.98002.66002.86002.860088,600
Mar 12, 20242.82002.82002.50002.60002.6000166,700
Mar 11, 20242.97002.97002.79002.85002.850085,100
Mar 8, 20243.10003.15002.60002.97002.9700297,900
Mar 7, 20243.84003.85002.83003.08003.0800383,600
Mar 6, 20243.78003.85003.71003.73003.730081,600
Mar 5, 20243.65003.80003.61003.78003.780033,500
Mar 4, 20243.60003.71003.60003.64003.640013,500
Mar 1, 20243.61003.80003.58003.66003.660059,200
Feb 29, 20243.70003.72003.60003.65003.650044,700
Feb 28, 20243.70003.78303.70003.73003.730012,100
Feb 27, 20243.70003.80003.60203.75003.750045,600
Feb 26, 20243.50003.77003.50003.70003.700064,300
Feb 23, 20243.50003.59003.50003.57003.570022,200
Feb 22, 20243.47003.61003.46003.60003.600027,600
Feb 21, 20243.46003.56003.45003.51003.510011,500
Feb 20, 20243.50003.53003.45003.48503.485017,600
Feb 16, 20243.60003.60003.46003.58003.580023,900
Feb 15, 20243.52003.69703.52003.60003.600014,400
Feb 14, 20243.45003.70003.42003.60003.600083,400
Feb 13, 20243.60003.62003.45003.45003.450039,700
Feb 12, 20243.55003.68003.51003.64003.640026,900
Feb 9, 20243.46003.70003.46003.55003.550036,900
Feb 8, 20243.56003.60003.49003.54003.540046,800
Feb 7, 20243.56003.68403.51003.59003.590044,500
Feb 6, 20243.51003.75003.51003.59603.596088,300
Feb 5, 20243.84003.85003.46503.51003.5100165,100
Feb 2, 20243.96004.00503.80003.87003.870031,500
Feb 1, 20244.10004.15003.95003.97003.970039,200
Jan 31, 20244.11004.12004.03404.10004.100060,000
Jan 30, 20244.07004.14004.03004.11004.110021,100
Jan 29, 20243.88004.44003.88004.18004.1800148,900
Jan 26, 20243.83003.92803.79003.88003.8800163,300
Jan 25, 20243.81003.88003.80003.84003.840018,100
Jan 24, 20243.80003.86003.77003.84003.840024,700
Jan 23, 20243.87003.90503.79003.87003.870031,500
Jan 22, 20243.70003.88003.70003.86003.860022,100
Jan 19, 20243.96003.96003.65003.71003.710053,800
Jan 18, 20243.76003.76003.64003.70003.700014,500

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.