Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MDxHealth SA - Ordinary Shares (NQ:MDXH)

1.870 +0.060 (+3.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 1.890 1.920 1.760 1.870 116,178 +0.06(+3.31%)
May 08, 2025 1.710 1.850 1.700 1.810 131,287 +0.10(+5.85%)
May 07, 2025 1.750 1.800 1.690 1.710 67,291 +0.01(+0.59%)
May 06, 2025 1.757 1.757 1.681 1.700 24,092 -0.05(-2.86%)
May 05, 2025 1.700 1.760 1.670 1.750 19,894 +0.03(+1.74%)
May 02, 2025 1.720 1.820 1.720 1.720 72,277 -0.02(-1.15%)
May 01, 2025 1.710 1.755 1.710 1.740 21,273 +0.01(+0.58%)
Apr 30, 2025 1.750 1.780 1.720 1.730 29,655 -0.01(-0.57%)
Apr 29, 2025 1.830 1.880 1.740 1.740 9,672 -0.06(-3.33%)
Apr 28, 2025 1.740 1.800 1.710 1.800 48,747 +0.04(+2.27%)
Apr 25, 2025 1.720 1.790 1.700 1.760 29,337 +0.03(+1.73%)
Apr 24, 2025 1.720 1.770 1.670 1.730 66,735 +0.01(+0.58%)
Apr 23, 2025 1.580 1.760 1.580 1.720 202,597 +0.12(+7.50%)
Apr 22, 2025 1.600 1.620 1.560 1.600 64,448 +0.00(+0.00%)
Apr 21, 2025 1.600 1.605 1.552 1.600 81,103 +0.00(+0.00%)
Apr 17, 2025 1.570 1.600 1.550 1.600 13,450 +0.06(+3.56%)
Apr 16, 2025 1.580 1.580 1.510 1.545 27,078 -0.06(-3.44%)
Apr 15, 2025 1.630 1.640 1.550 1.600 20,355 +0.04(+2.56%)
Apr 14, 2025 1.590 1.590 1.530 1.560 13,873 -0.01(-0.64%)
Apr 11, 2025 1.470 1.570 1.470 1.570 17,489 +0.10(+6.80%)
Apr 10, 2025 1.430 1.470 1.395 1.470 47,153 +0.06(+4.26%)
Apr 09, 2025 1.400 1.445 1.360 1.410 99,491 +0.00(+0.00%)
Apr 08, 2025 1.490 1.490 1.400 1.410 35,793 -0.03(-2.08%)
Apr 07, 2025 1.400 1.475 1.400 1.440 59,252 -0.05(-3.36%)
Apr 04, 2025 1.520 1.520 1.450 1.490 66,086 -0.01(-0.67%)
Apr 03, 2025 1.500 1.516 1.465 1.500 78,866 +0.00(+0.00%)
Apr 02, 2025 1.420 1.560 1.420 1.500 66,521 +0.04(+3.09%)
Apr 01, 2025 1.430 1.470 1.400 1.455 39,842 +0.04(+2.46%)
Mar 31, 2025 1.500 1.500 1.420 1.420 41,147 -0.09(-5.96%)
Mar 28, 2025 1.530 1.530 1.480 1.510 43,005 -0.01(-0.66%)
Mar 27, 2025 1.530 1.550 1.505 1.520 28,568 +0.01(+0.66%)
Mar 26, 2025 1.580 1.580 1.510 1.510 46,961 -0.06(-3.82%)
Mar 25, 2025 1.590 1.640 1.510 1.570 39,583 -0.01(-0.63%)
Mar 24, 2025 1.590 1.660 1.540 1.580 36,062 -0.02(-1.25%)
Mar 21, 2025 1.600 1.605 1.580 1.600 25,483 +0.01(+0.63%)
Mar 20, 2025 1.590 1.630 1.580 1.590 26,345 +0.01(+0.63%)
Mar 19, 2025 1.590 1.672 1.550 1.580 34,351 -0.03(-1.86%)
Mar 18, 2025 1.570 1.640 1.565 1.610 82,529 +0.04(+2.55%)
Mar 17, 2025 1.490 1.570 1.490 1.570 34,359 +0.09(+6.08%)
Mar 14, 2025 1.500 1.550 1.470 1.480 89,234 -0.02(-1.33%)
Mar 13, 2025 1.560 1.620 1.495 1.500 53,002 -0.03(-1.96%)
Mar 12, 2025 1.480 1.530 1.430 1.530 108,364 +0.07(+4.79%)
Mar 11, 2025 1.420 1.480 1.380 1.460 122,124 +0.04(+2.82%)
Mar 10, 2025 1.540 1.590 1.350 1.420 368,588 -0.07(-4.70%)
Mar 07, 2025 1.600 1.650 1.490 1.490 184,967 -0.11(-6.88%)
Mar 06, 2025 1.560 1.620 1.550 1.600 267,109 +0.04(+2.56%)
Mar 05, 2025 1.610 1.638 1.550 1.560 120,238 -0.08(-4.88%)
Mar 04, 2025 1.720 1.800 1.580 1.640 176,382 -0.07(-4.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.