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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.750 +0.020 (+0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 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 31, 2022 7.510 7.800 7.510 7.650 13,444 +0.24(+3.24%)
May 27, 2022 7.170 7.710 7.170 7.410 18,322 +0.17(+2.35%)
May 26, 2022 7.300 7.528 7.150 7.240 7,873 -0.07(-0.96%)
May 25, 2022 8.290 8.300 6.610 7.310 21,759 -0.39(-5.06%)
May 24, 2022 8.540 8.790 7.330 7.700 46,797 -0.47(-5.72%)
May 23, 2022 9.330 9.330 7.750 8.167 93,586 -1.16(-12.46%)
May 20, 2022 8.640 10.95 8.190 9.330 2,837,779 +1.73(+22.74%)
May 19, 2022 7.840 7.870 7.600 7.601 4,388 -0.21(-2.67%)
May 18, 2022 7.830 7.830 7.075 7.810 3,943 -0.05(-0.57%)
May 17, 2022 7.770 7.855 7.635 7.855 1,564 +0.09(+1.09%)
May 16, 2022 7.640 8.071 7.640 7.770 2,535 -0.19(-2.41%)
May 13, 2022 7.750 8.200 7.500 7.962 7,271 +0.55(+7.45%)
May 12, 2022 7.710 7.720 7.410 7.410 1,998 +0.11(+1.50%)
May 11, 2022 8.010 8.040 6.760 7.300 13,494 -0.15(-2.01%)
May 10, 2022 7.600 7.600 7.450 7.450 4,492 -0.18(-2.36%)
May 09, 2022 8.200 8.500 7.230 7.630 8,975 -0.32(-3.96%)
May 06, 2022 8.460 8.500 7.945 7.945 4,686 -0.24(-2.99%)
May 05, 2022 8.510 8.520 8.140 8.190 5,954 -0.31(-3.65%)
May 04, 2022 8.244 8.500 8.244 8.500 1,646 +0.30(+3.66%)
May 03, 2022 8.140 8.250 8.120 8.200 8,153 +0.03(+0.35%)
May 02, 2022 8.580 8.580 8.100 8.171 8,145 +0.14(+1.77%)
Apr 29, 2022 8.090 8.130 8.029 8.029 920 -0.09(-1.12%)
Apr 28, 2022 8.070 8.120 8.070 8.120 1,513 +0.24(+3.05%)
Apr 27, 2022 7.890 7.910 7.880 7.880 5,457 +0.08(+0.96%)
Apr 26, 2022 7.980 8.070 7.800 7.805 2,408 -0.02(-0.19%)
Apr 25, 2022 8.080 8.080 7.820 7.820 2,424 +0.00(+0.06%)
Apr 22, 2022 8.035 8.080 7.815 7.815 2,831 -0.02(-0.24%)
Apr 21, 2022 7.929 8.070 7.834 7.834 1,577 -0.08(-1.05%)
Apr 20, 2022 7.851 7.917 7.851 7.917 974 +0.09(+1.10%)
Apr 19, 2022 7.700 7.830 7.700 7.830 1,340 -0.02(-0.25%)
Apr 18, 2022 8.010 8.100 7.700 7.850 2,189 +0.01(+0.13%)
Apr 14, 2022 7.561 8.185 7.540 7.840 2,669 +0.39(+5.23%)
Apr 13, 2022 7.950 7.960 7.440 7.450 3,166 -0.15(-1.97%)
Apr 12, 2022 7.770 7.990 7.600 7.600 6,346 +0.34(+4.68%)
Apr 11, 2022 7.770 7.909 7.010 7.260 4,657 -0.31(-4.10%)
Apr 08, 2022 9.060 9.060 7.570 7.570 4,347 -0.25(-3.13%)
Apr 07, 2022 7.990 8.030 7.815 7.815 4,130 -0.24(-2.95%)
Apr 06, 2022 7.970 8.053 7.900 8.053 7,615 +0.15(+1.93%)
Apr 05, 2022 8.200 8.200 7.900 7.900 4,061 -0.10(-1.25%)
Apr 04, 2022 8.270 8.545 8.000 8.000 10,066 -0.75(-8.57%)
Apr 01, 2022 8.750 8.750 8.750 8.750 1,418 +0.45(+5.42%)
Mar 31, 2022 8.280 8.300 8.250 8.300 1,841 +0.00(+0.00%)
Mar 30, 2022 8.450 8.450 8.300 8.300 1,812 -0.59(-6.64%)
Mar 29, 2022 8.320 8.920 8.230 8.890 4,815 +0.89(+11.13%)
Mar 28, 2022 8.060 8.130 8.000 8.000 1,917 -0.13(-1.60%)
Mar 25, 2022 8.300 8.540 8.130 8.130 1,847 +0.18(+2.26%)
Mar 23, 2022 7.950 1,005 -0.20(-2.47%)
Mar 22, 2022 8.440 8.440 8.151 8.151 1,780 -0.26(-3.08%)
Mar 21, 2022 8.490 8.490 8.410 8.410 1,100 +0.26(+3.19%)
Mar 18, 2022 8.250 8.250 8.150 8.150 2,119 -0.04(-0.52%)
Mar 17, 2022 8.251 8.325 8.010 8.193 6,135 +0.02(+0.28%)
Mar 16, 2022 8.300 8.300 7.900 8.170 3,452 +0.07(+0.86%)
Mar 15, 2022 8.190 8.320 8.100 8.100 4,939 +0.03(+0.37%)
Mar 14, 2022 8.250 8.430 8.070 8.070 1,797 +0.03(+0.31%)
Mar 11, 2022 7.990 8.057 7.850 8.045 2,907 +0.20(+2.48%)
Mar 10, 2022 8.010 8.200 7.850 7.850 11,260 +0.05(+0.64%)
Mar 09, 2022 7.905 8.611 7.800 7.800 6,201 +0.00(+0.00%)
Mar 08, 2022 7.500 8.150 7.410 7.800 9,131 -0.10(-1.27%)
Mar 07, 2022 7.950 8.000 7.850 7.900 5,241 +0.21(+2.73%)
Mar 04, 2022 7.820 8.401 7.660 7.690 10,149 -0.76(-8.99%)
Mar 03, 2022 8.500 8.500 7.800 8.450 17,165 -0.35(-3.98%)
Mar 02, 2022 8.470 8.800 8.470 8.800 9,095 -0.07(-0.79%)
Mar 01, 2022 8.460 9.350 8.460 8.870 3,219 +0.22(+2.54%)
Feb 28, 2022 8.830 8.830 8.600 8.650 5,163 +0.36(+4.34%)
Feb 25, 2022 10.00 8.600 8.210 8.290 22,504 +0.31(+3.88%)
Feb 24, 2022 7.700 7.980 7.600 7.980 7,402 -0.42(-5.00%)
Feb 23, 2022 8.650 8.650 8.181 8.400 10,779 -0.25(-2.91%)
Feb 22, 2022 8.360 8.652 8.260 8.652 6,781 -0.35(-3.87%)
Feb 18, 2022 9.000 0 +0.29(+3.33%)
Feb 17, 2022 8.640 8.900 8.520 8.710 5,177 +0.01(+0.11%)
Feb 16, 2022 8.380 8.740 8.281 8.700 7,554 +0.25(+2.96%)
Feb 15, 2022 8.450 8.450 8.450 8.450 1,066 -0.05(-0.59%)
Feb 14, 2022 8.400 8.590 7.600 8.500 10,425 -0.13(-1.51%)
Feb 11, 2022 8.120 9.010 8.055 8.630 27,841 +0.53(+6.54%)
Feb 10, 2022 8.050 8.155 8.000 8.100 2,891 +0.10(+1.25%)
Feb 09, 2022 8.200 8.220 7.300 8.000 15,299 +0.14(+1.85%)
Feb 08, 2022 8.190 8.435 7.510 7.855 10,916 -0.64(-7.59%)
Feb 07, 2022 8.540 8.540 8.280 8.500 7,408 +0.18(+2.10%)
Feb 04, 2022 8.660 8.660 8.251 8.325 3,626 +0.07(+0.91%)
Feb 03, 2022 8.470 8.500 8.250 8.250 2,983 -0.12(-1.49%)
Feb 02, 2022 8.480 8.775 8.350 8.375 9,158 -0.03(-0.30%)
Feb 01, 2022 9.000 9.140 8.260 8.400 11,439 -0.06(-0.71%)
Jan 31, 2022 8.930 8.930 8.260 8.460 6,187 -0.45(-5.05%)
Jan 28, 2022 8.730 9.005 8.730 8.910 1,204 +0.26(+2.99%)
Jan 27, 2022 9.150 9.160 8.650 8.651 1,768 -0.75(-7.97%)
Jan 26, 2022 9.340 9.400 9.043 9.400 2,124 +0.15(+1.62%)
Jan 25, 2022 9.240 9.250 9.240 9.250 2,202 +0.30(+3.34%)
Jan 24, 2022 9.150 9.150 8.910 8.951 2,311 -0.45(-4.78%)
Jan 21, 2022 9.500 9.500 9.400 9.400 1,195 -0.10(-1.06%)
Jan 20, 2022 9.500 9.645 9.500 9.501 1,302 -0.05(-0.51%)
Jan 19, 2022 9.600 9.600 9.500 9.550 2,624 -0.15(-1.55%)
Jan 18, 2022 9.860 9.860 9.610 9.701 4,244 -0.13(-1.32%)
Jan 14, 2022 9.830 0 +0.22(+2.29%)
Jan 13, 2022 10.23 10.23 9.610 9.610 2,104 -0.66(-6.43%)
Jan 12, 2022 9.750 10.30 9.720 10.27 4,457 +0.77(+8.11%)
Jan 11, 2022 10.09 10.09 9.450 9.500 1,015 -0.03(-0.31%)
Jan 10, 2022 10.00 10.00 9.475 9.530 5,900 -0.20(-2.06%)
Jan 07, 2022 9.808 9.920 9.487 9.730 6,287 -0.08(-0.82%)
Jan 06, 2022 9.940 9.950 9.630 9.810 1,522 +0.10(+1.03%)
Jan 05, 2022 9.770 9.850 9.710 9.710 2,631 +0.11(+1.15%)
Jan 04, 2022 9.980 10.00 9.600 9.600 2,927 -0.12(-1.23%)
Jan 03, 2022 9.520 10.11 9.520 9.720 3,341 +0.20(+2.10%)
Dec 31, 2021 9.520 9.860 9.520 9.520 2,217 -0.03(-0.31%)
Dec 30, 2021 10.28 10.28 9.451 9.550 5,087 -0.33(-3.34%)
Dec 29, 2021 9.610 9.880 9.409 9.880 9,527 +0.45(+4.77%)
Dec 28, 2021 9.000 9.940 9.000 9.430 21,846 +0.48(+5.42%)
Dec 27, 2021 9.120 9.275 8.710 8.945 4,597 -0.09(-1.05%)
Dec 23, 2021 9.140 9.400 9.040 9.040 10,386 -0.10(-1.09%)
Dec 22, 2021 9.200 9.399 9.101 9.140 6,562 -0.33(-3.48%)
Dec 21, 2021 9.010 9.790 9.001 9.470 4,859 +0.47(+5.22%)
Dec 20, 2021 9.390 9.990 9.000 9.000 7,870 -0.26(-2.81%)
Dec 17, 2021 10.00 10.00 9.030 9.260 5,186 +0.16(+1.76%)
Dec 16, 2021 8.850 9.728 8.660 9.100 40,361 +0.32(+3.64%)
Dec 15, 2021 8.650 9.000 8.650 8.780 4,839 -0.02(-0.23%)
Dec 14, 2021 8.870 9.150 8.630 8.800 6,844 +0.20(+2.33%)
Dec 13, 2021 8.690 9.190 8.600 8.600 23,027 +0.15(+1.78%)
Dec 10, 2021 8.900 9.075 8.330 8.450 21,932 -0.45(-5.06%)
Dec 09, 2021 8.390 9.350 8.300 8.900 13,425 -0.15(-1.66%)
Dec 08, 2021 9.515 9.515 8.800 9.050 11,321 -0.08(-0.88%)
Dec 07, 2021 9.600 9.720 9.010 9.130 62,433 +0.13(+1.44%)
Dec 06, 2021 9.280 9.380 8.810 9.000 92,699 -0.16(-1.75%)
Dec 03, 2021 9.270 9.800 9.000 9.160 110,009 -0.03(-0.33%)
Dec 02, 2021 9.800 9.840 9.190 9.190 101,158 -0.15(-1.61%)
Dec 01, 2021 9.130 9.630 9.128 9.340 141,828 +0.26(+2.86%)
Nov 30, 2021 10.20 10.20 8.890 9.080 90,714 -0.15(-1.63%)
Nov 29, 2021 10.00 10.24 9.230 9.230 126,912 +0.19(+2.15%)
Nov 26, 2021 9.850 9.900 8.790 9.036 14,158 -0.11(-1.24%)
Nov 24, 2021 10.01 10.01 9.150 9.150 28,861 -0.87(-8.64%)
Nov 23, 2021 10.21 10.21 9.828 10.02 6,002 -0.38(-3.70%)
Nov 22, 2021 9.700 10.62 9.460 10.40 6,125 +0.35(+3.48%)
Nov 19, 2021 10.32 10.36 9.970 10.05 7,948 -0.32(-3.13%)
Nov 18, 2021 10.64 10.50 10.38 10.38 75,240 -0.62(-5.68%)
Nov 17, 2021 10.92 11.19 10.51 11.00 125,131 -0.26(-2.31%)
Nov 16, 2021 11.86 11.86 11.06 11.26 12,767 +0.11(+0.99%)
Nov 15, 2021 11.00 11.39 11.00 11.15 25,049 +0.13(+1.18%)
Nov 12, 2021 11.09 11.25 10.95 11.02 15,193 +0.01(+0.09%)
Nov 11, 2021 11.17 11.40 10.93 11.01 56,751 -0.25(-2.22%)
Nov 10, 2021 11.39 11.26 2,338 +0.03(+0.27%)
Nov 09, 2021 11.75 11.75 11.08 11.23 50,821 -0.63(-5.31%)
Nov 08, 2021 12.00 12.00 11.81 11.86 41,779 -0.14(-1.17%)
Nov 05, 2021 12.03 12.27 11.99 12.00 93,970 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.