UK markets close in 5 hours 32 minutes

MDxHealth SA (MDXH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.4700-0.0200 (-0.80%)
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.48002.59002.45502.47002.470040,500
24 Apr 20242.61002.61002.43302.49002.490037,200
23 Apr 20242.38002.47002.38002.45002.450033,700
22 Apr 20242.30002.46702.26002.35002.350045,600
19 Apr 20242.25002.28002.21002.23002.230030,700
18 Apr 20242.30002.39002.24002.29302.293044,800
17 Apr 20242.40002.48002.28002.30002.300042,700
16 Apr 20242.40002.50002.31002.37002.370063,900
15 Apr 20242.39002.45002.31002.35002.350060,400
12 Apr 20242.38002.46002.29002.32002.320048,100
11 Apr 20242.36002.40002.32002.33002.330045,800
10 Apr 20242.45002.52002.32002.40002.4000106,500
09 Apr 20242.57002.57702.47502.49002.490036,600
08 Apr 20242.60002.65002.55002.56002.560032,300
05 Apr 20242.72002.73002.45002.61002.610094,400
04 Apr 20242.94002.94002.75002.76002.7600103,000
03 Apr 20243.03003.20002.93002.94002.940081,200
02 Apr 20242.66003.20002.62002.93002.9300403,500
01 Apr 20242.60002.71002.56002.58002.5800155,700
28 Mar 20242.52002.78002.48002.59002.5900309,600
27 Mar 20242.45002.57002.40002.46002.460043,800
26 Mar 20242.51002.52002.42002.49002.490032,200
25 Mar 20242.61002.66002.42002.49002.490054,800
22 Mar 20242.66002.66002.49002.57002.570030,100
21 Mar 20242.46002.63302.46002.55002.550046,900
20 Mar 20242.55002.61002.40002.50002.500087,500
19 Mar 20242.67002.75002.52002.54002.540047,500
18 Mar 20242.79002.89002.66002.70002.700044,600
15 Mar 20242.81002.85502.67002.67002.670027,500
14 Mar 20242.91002.97002.85002.85002.850026,800
13 Mar 20242.67002.98002.66002.86002.860088,600
12 Mar 20242.82002.82002.50002.60002.6000166,700
11 Mar 20242.97002.97002.79002.85002.850085,100
08 Mar 20243.10003.15002.60002.97002.9700297,900
07 Mar 20243.84003.85002.83003.08003.0800383,600
06 Mar 20243.78003.85003.71003.73003.730081,600
05 Mar 20243.65003.80003.61003.78003.780033,500
04 Mar 20243.60003.71003.60003.64003.640013,500
01 Mar 20243.61003.80003.58003.66003.660059,200
29 Feb 20243.70003.72003.60003.65003.650044,700
28 Feb 20243.70003.78303.70003.73003.730012,100
27 Feb 20243.70003.80003.60203.75003.750045,600
26 Feb 20243.50003.77003.50003.70003.700064,300
23 Feb 20243.50003.59003.50003.57003.570022,200
22 Feb 20243.47003.61003.46003.60003.600027,600
21 Feb 20243.46003.56003.45003.51003.510011,500
20 Feb 20243.50003.53003.45003.48503.485017,600
16 Feb 20243.60003.60003.46003.58003.580023,900
15 Feb 20243.52003.69703.52003.60003.600014,400
14 Feb 20243.45003.70003.42003.60003.600083,400
13 Feb 20243.60003.62003.45003.45003.450039,700
12 Feb 20243.55003.68003.51003.64003.640026,900
09 Feb 20243.46003.70003.46003.55003.550036,900
08 Feb 20243.56003.60003.49003.54003.540046,800
07 Feb 20243.56003.68403.51003.59003.590044,500
06 Feb 20243.51003.75003.51003.59603.596088,300
05 Feb 20243.84003.85003.46503.51003.5100165,100
02 Feb 20243.96004.00503.80003.87003.870031,500
01 Feb 20244.10004.15003.95003.97003.970039,200
31 Jan 20244.11004.12004.03404.10004.100060,000
30 Jan 20244.07004.14004.03004.11004.110021,100
29 Jan 20243.88004.44003.88004.18004.1800148,900
26 Jan 20243.83003.92803.79003.88003.8800163,300
25 Jan 20243.81003.88003.80003.84003.840018,100
24 Jan 20243.80003.86003.77003.84003.840024,700
23 Jan 20243.87003.90503.79003.87003.870031,500
22 Jan 20243.70003.88003.70003.86003.860022,100
19 Jan 20243.96003.96003.65003.71003.710053,800
18 Jan 20243.76003.76003.64003.70003.700014,500
17 Jan 20243.78003.83003.64003.75003.750041,000
16 Jan 20243.80004.00003.70003.80003.8000114,700
12 Jan 20244.10004.10003.92003.97003.970038,800
11 Jan 20243.98003.98903.60003.97003.970099,300
10 Jan 20244.50004.50003.75003.95003.9500223,000
09 Jan 20244.48004.64004.33004.48004.4800335,600
08 Jan 20244.20004.28004.06004.28004.2800189,700
05 Jan 20244.20004.33004.10604.20004.2000101,200
04 Jan 20244.00004.26004.00004.16004.1600108,900
03 Jan 20244.05004.05003.90003.99003.990033,000
02 Jan 20244.04004.22004.00004.14004.140047,900
29 Dec 20234.00004.04003.80003.94003.940065,900
28 Dec 20233.97004.05003.93804.01004.010023,400
27 Dec 20234.10004.22603.90004.00004.0000124,200
26 Dec 20233.91004.15003.76004.08004.0800109,500
22 Dec 20233.70003.89003.69003.82003.820066,800
21 Dec 20233.75003.75003.62503.68003.680068,600
20 Dec 20233.46003.95003.46003.75003.7500149,800
19 Dec 20233.21003.49503.21003.44003.440067,600
18 Dec 20233.21003.31003.20003.24003.240043,500
15 Dec 20233.30003.31003.23003.26003.260010,000
14 Dec 20233.31003.32703.23003.24003.240034,300
13 Dec 20233.40003.40003.21003.21003.210029,400
12 Dec 20233.18003.39003.18003.30003.300020,200
11 Dec 20233.39003.44003.17503.18003.180031,200
08 Dec 20233.33003.39003.29003.39003.390021,700
07 Dec 20233.19003.33003.11003.28003.280030,800
06 Dec 20233.21003.28003.10003.20003.200026,600
05 Dec 20233.12003.28003.12003.28003.280018,800
04 Dec 20233.08003.28003.08003.20003.200047,700
01 Dec 20233.19003.25003.12003.16503.165012,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...