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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.880 +0.020 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 2.860 2.930 2.860 2.880 35,984 +0.02(+0.70%)
May 16, 2024 2.820 2.900 2.800 2.860 28,735 +0.04(+1.60%)
May 15, 2024 2.840 2.870 2.700 2.815 42,104 -0.06(-2.26%)
May 14, 2024 2.940 2.940 2.600 2.880 42,879 -0.02(-0.69%)
May 13, 2024 2.780 2.950 2.780 2.900 26,097 +0.13(+4.69%)
May 10, 2024 2.770 2.990 2.760 2.770 50,660 -0.13(-4.48%)
May 09, 2024 3.000 3.000 2.790 2.900 11,676 -0.10(-3.33%)
May 08, 2024 3.030 3.100 2.900 3.000 34,094 -0.11(-3.54%)
May 07, 2024 3.070 3.170 3.070 3.110 11,373 -0.02(-0.64%)
May 06, 2024 3.150 3.170 3.030 3.130 46,101 -0.01(-0.32%)
May 03, 2024 3.100 3.200 2.970 3.140 169,445 +0.17(+5.72%)
May 02, 2024 2.730 3.030 2.710 2.970 120,390 +0.30(+11.24%)
May 01, 2024 2.520 2.710 2.520 2.670 45,899 +0.17(+6.80%)
Apr 30, 2024 2.500 2.500 2.460 2.500 6,525 +0.00(+0.00%)
Apr 29, 2024 2.470 2.552 2.470 2.500 24,790 +0.03(+1.21%)
Apr 26, 2024 2.460 2.582 2.450 2.470 26,967 +0.00(+0.00%)
Apr 25, 2024 2.480 2.590 2.455 2.470 40,509 -0.02(-0.80%)
Apr 24, 2024 2.610 2.610 2.433 2.490 37,177 +0.04(+1.63%)
Apr 23, 2024 2.380 2.470 2.380 2.450 33,713 +0.10(+4.26%)
Apr 22, 2024 2.300 2.467 2.260 2.350 45,573 +0.12(+5.38%)
Apr 19, 2024 2.250 2.280 2.210 2.230 30,660 -0.06(-2.75%)
Apr 18, 2024 2.300 2.390 2.240 2.293 44,764 -0.01(-0.30%)
Apr 17, 2024 2.400 2.480 2.280 2.300 42,720 -0.07(-2.95%)
Apr 16, 2024 2.400 2.500 2.310 2.370 63,930 +0.02(+0.85%)
Apr 15, 2024 2.390 2.450 2.310 2.350 60,400 +0.03(+1.29%)
Apr 12, 2024 2.380 2.460 2.290 2.320 48,138 -0.01(-0.43%)
Apr 11, 2024 2.360 2.400 2.320 2.330 45,775 -0.07(-2.92%)
Apr 10, 2024 2.450 2.520 2.320 2.400 106,503 -0.09(-3.61%)
Apr 09, 2024 2.570 2.577 2.475 2.490 36,622 -0.07(-2.73%)
Apr 08, 2024 2.600 2.650 2.550 2.560 32,348 -0.05(-1.92%)
Apr 05, 2024 2.720 2.730 2.450 2.610 94,401 -0.15(-5.43%)
Apr 04, 2024 2.940 2.940 2.750 2.760 102,991 -0.18(-6.12%)
Apr 03, 2024 3.030 3.200 2.930 2.940 81,151 +0.01(+0.34%)
Apr 02, 2024 2.660 3.200 2.620 2.930 403,493 +0.35(+13.57%)
Apr 01, 2024 2.600 2.710 2.560 2.580 155,709 -0.01(-0.39%)
Mar 28, 2024 2.520 2.780 2.480 2.590 309,591 +0.13(+5.28%)
Mar 27, 2024 2.450 2.570 2.400 2.460 43,843 -0.03(-1.20%)
Mar 26, 2024 2.510 2.520 2.420 2.490 31,245 +0.00(+0.00%)
Mar 25, 2024 2.610 2.660 2.420 2.490 54,790 -0.08(-3.11%)
Mar 22, 2024 2.660 2.660 2.490 2.570 30,142 +0.02(+0.78%)
Mar 21, 2024 2.460 2.633 2.460 2.550 46,894 +0.05(+2.00%)
Mar 20, 2024 2.550 2.610 2.400 2.500 87,495 -0.04(-1.57%)
Mar 19, 2024 2.670 2.750 2.520 2.540 47,490 -0.16(-5.93%)
Mar 18, 2024 2.790 2.890 2.660 2.700 44,588 +0.03(+1.12%)
Mar 15, 2024 2.810 2.855 2.670 2.670 27,525 -0.18(-6.32%)
Mar 14, 2024 2.910 2.970 2.850 2.850 26,802 -0.01(-0.35%)
Mar 13, 2024 2.670 2.980 2.660 2.860 88,615 +0.26(+10.00%)
Mar 12, 2024 2.820 2.820 2.500 2.600 166,714 -0.25(-8.77%)
Mar 11, 2024 2.970 2.970 2.790 2.850 85,118 -0.12(-4.04%)
Mar 08, 2024 3.100 3.150 2.600 2.970 297,909 -0.11(-3.57%)
Mar 07, 2024 3.840 3.850 2.830 3.080 383,585 -0.65(-17.43%)
Mar 06, 2024 3.780 3.850 3.710 3.730 80,872 -0.05(-1.32%)
Mar 05, 2024 3.650 3.800 3.610 3.780 33,537 +0.14(+3.85%)
Mar 04, 2024 3.600 3.710 3.600 3.640 13,608 -0.02(-0.55%)
Mar 01, 2024 3.610 3.800 3.580 3.660 59,227 +0.01(+0.27%)
Feb 29, 2024 3.700 3.720 3.600 3.650 44,738 -0.08(-2.14%)
Feb 28, 2024 3.700 3.783 3.700 3.730 12,127 -0.02(-0.53%)
Feb 27, 2024 3.700 3.800 3.602 3.750 45,623 +0.05(+1.35%)
Feb 26, 2024 3.500 3.770 3.500 3.700 64,340 +0.13(+3.64%)
Feb 23, 2024 3.500 3.590 3.500 3.570 22,259 -0.03(-0.83%)
Feb 22, 2024 3.470 3.610 3.460 3.600 27,585 +0.09(+2.56%)
Feb 21, 2024 3.460 3.560 3.450 3.510 11,486 +0.02(+0.72%)
Feb 20, 2024 3.500 3.530 3.450 3.485 17,590 -0.10(-2.65%)
Feb 16, 2024 3.600 3.600 3.460 3.580 23,893 -0.02(-0.56%)
Feb 15, 2024 3.520 3.696 3.520 3.600 14,436 +0.00(+0.00%)
Feb 14, 2024 3.450 3.700 3.420 3.600 83,379 +0.15(+4.35%)
Feb 13, 2024 3.600 3.620 3.450 3.450 39,704 -0.19(-5.22%)
Feb 12, 2024 3.550 3.680 3.510 3.640 26,916 +0.09(+2.54%)
Feb 09, 2024 3.460 3.700 3.460 3.550 36,942 +0.01(+0.28%)
Feb 08, 2024 3.560 3.600 3.490 3.540 46,753 -0.05(-1.39%)
Feb 07, 2024 3.560 3.684 3.510 3.590 44,455 -0.01(-0.17%)
Feb 06, 2024 3.510 3.750 3.510 3.596 88,318 +0.09(+2.45%)
Feb 05, 2024 3.840 3.850 3.465 3.510 165,104 -0.36(-9.30%)
Feb 02, 2024 3.960 4.005 3.800 3.870 31,450 -0.10(-2.52%)
Feb 01, 2024 4.100 4.150 3.950 3.970 39,223 -0.13(-3.17%)
Jan 31, 2024 4.110 4.120 4.034 4.100 60,013 -0.01(-0.24%)
Jan 30, 2024 4.070 4.140 4.030 4.110 21,146 -0.07(-1.67%)
Jan 29, 2024 3.880 4.440 3.880 4.180 148,927 +0.30(+7.73%)
Jan 26, 2024 3.830 3.928 3.790 3.880 163,376 +0.04(+1.04%)
Jan 25, 2024 3.810 3.880 3.800 3.840 18,126 +0.00(+0.00%)
Jan 24, 2024 3.800 3.860 3.770 3.840 24,694 -0.03(-0.78%)
Jan 23, 2024 3.870 3.905 3.790 3.870 31,493 +0.01(+0.26%)
Jan 22, 2024 3.700 3.880 3.700 3.860 22,067 +0.15(+4.04%)
Jan 19, 2024 3.960 3.960 3.650 3.710 53,754 +0.01(+0.27%)
Jan 18, 2024 3.760 3.760 3.640 3.700 14,543 -0.05(-1.33%)
Jan 17, 2024 3.780 3.830 3.640 3.750 41,040 -0.05(-1.32%)
Jan 16, 2024 3.800 4.000 3.700 3.800 114,730 -0.17(-4.28%)
Jan 12, 2024 4.100 4.100 3.920 3.970 38,776 +0.00(+0.00%)
Jan 11, 2024 3.980 3.989 3.600 3.970 99,336 +0.02(+0.51%)
Jan 10, 2024 4.500 4.500 3.750 3.950 223,023 -0.53(-11.83%)
Jan 09, 2024 4.480 4.640 4.330 4.480 335,566 +0.20(+4.67%)
Jan 08, 2024 4.200 4.280 4.060 4.280 180,282 +0.08(+1.90%)
Jan 05, 2024 4.200 4.330 4.106 4.200 101,207 +0.04(+0.96%)
Jan 04, 2024 4.000 4.260 4.000 4.160 108,940 +0.17(+4.26%)
Jan 03, 2024 4.050 4.050 3.900 3.990 32,983 -0.15(-3.62%)
Jan 02, 2024 4.040 4.220 4.000 4.140 47,855 +0.20(+5.08%)
Dec 29, 2023 4.000 4.040 3.800 3.940 65,877 -0.07(-1.75%)
Dec 28, 2023 3.970 4.050 3.938 4.010 23,357 +0.01(+0.25%)
Dec 27, 2023 4.100 4.226 3.900 4.000 124,234 -0.08(-1.96%)
Dec 26, 2023 3.910 4.150 3.760 4.080 109,517 +0.26(+6.81%)
Dec 22, 2023 3.700 3.890 3.690 3.820 66,854 +0.14(+3.80%)
Dec 21, 2023 3.750 3.750 3.625 3.680 68,627 -0.07(-1.87%)
Dec 20, 2023 3.460 3.950 3.460 3.750 149,816 +0.31(+9.01%)
Dec 19, 2023 3.210 3.495 3.210 3.440 67,590 +0.20(+6.17%)
Dec 18, 2023 3.210 3.310 3.200 3.240 43,498 -0.02(-0.61%)
Dec 15, 2023 3.300 3.310 3.230 3.260 9,977 +0.02(+0.62%)
Dec 14, 2023 3.310 3.327 3.230 3.240 34,315 +0.03(+0.93%)
Dec 13, 2023 3.400 3.400 3.210 3.210 29,396 -0.09(-2.73%)
Dec 12, 2023 3.180 3.390 3.180 3.300 20,244 +0.12(+3.77%)
Dec 11, 2023 3.390 3.440 3.175 3.180 31,243 -0.21(-6.19%)
Dec 08, 2023 3.330 3.390 3.290 3.390 21,752 +0.11(+3.35%)
Dec 07, 2023 3.190 3.330 3.110 3.280 30,801 +0.08(+2.50%)
Dec 06, 2023 3.210 3.280 3.100 3.200 26,637 -0.08(-2.44%)
Dec 05, 2023 3.120 3.280 3.120 3.280 18,756 +0.08(+2.50%)
Dec 04, 2023 3.080 3.280 3.080 3.200 47,687 +0.04(+1.11%)
Dec 01, 2023 3.190 3.250 3.120 3.165 12,151 -0.06(-2.01%)
Nov 30, 2023 3.240 3.240 3.090 3.230 14,812 -0.01(-0.31%)
Nov 29, 2023 3.050 3.330 3.050 3.240 32,784 -0.03(-0.92%)
Nov 28, 2023 3.040 3.290 2.960 3.270 22,797 +0.25(+8.28%)
Nov 27, 2023 3.250 3.440 2.860 3.020 32,773 -0.24(-7.36%)
Nov 24, 2023 3.130 3.310 3.110 3.260 12,386 +0.07(+2.19%)
Nov 22, 2023 2.930 3.400 2.920 3.190 30,917 +0.23(+7.77%)
Nov 21, 2023 3.101 3.101 2.960 2.960 14,988 -0.21(-6.62%)
Nov 20, 2023 3.100 3.240 3.030 3.170 49,473 +0.10(+3.26%)
Nov 17, 2023 3.120 3.120 2.900 3.070 11,699 -0.03(-0.97%)
Nov 16, 2023 3.127 3.127 3.000 3.100 14,036 -0.02(-0.64%)
Nov 15, 2023 3.100 3.190 3.030 3.120 29,853 +0.03(+0.97%)
Nov 14, 2023 3.100 3.125 2.960 3.090 39,288 -0.11(-3.44%)
Nov 13, 2023 3.050 3.200 2.920 3.200 219,307 +0.38(+13.48%)
Nov 10, 2023 2.710 2.910 2.680 2.820 51,060 +0.16(+6.02%)
Nov 09, 2023 3.020 3.080 2.635 2.660 123,097 -0.44(-14.19%)
Nov 08, 2023 3.150 3.200 2.750 3.100 54,811 +0.06(+1.97%)
Nov 07, 2023 3.100 3.210 2.880 3.040 8,806 +0.02(+0.66%)
Nov 06, 2023 2.970 3.224 2.970 3.020 54,741 +0.03(+1.00%)
Nov 03, 2023 2.900 3.210 2.890 2.990 68,037 +0.20(+7.17%)
Nov 02, 2023 2.920 2.920 2.620 2.790 36,400 +0.12(+4.49%)
Nov 01, 2023 2.720 2.890 2.630 2.670 31,466 -0.06(-2.20%)
Oct 31, 2023 2.550 2.730 2.470 2.730 22,849 +0.39(+16.67%)
Oct 30, 2023 2.330 2.530 2.280 2.340 20,274 +0.03(+1.30%)
Oct 27, 2023 2.330 2.390 2.250 2.310 93,324 -0.06(-2.53%)
Oct 26, 2023 2.340 2.380 2.300 2.370 20,992 -0.00(-0.21%)
Oct 25, 2023 2.320 2.400 2.320 2.375 14,552 -0.00(-0.21%)
Oct 24, 2023 2.370 2.480 2.310 2.380 44,747 +0.00(+0.00%)
Oct 23, 2023 2.360 2.460 2.300 2.380 83,603 +0.03(+1.28%)
Oct 20, 2023 2.520 2.550 2.300 2.350 205,977 +0.01(+0.43%)
Oct 19, 2023 2.630 2.630 2.310 2.340 211,659 -0.25(-9.65%)
Oct 18, 2023 2.790 2.850 2.570 2.590 27,032 -0.16(-5.82%)
Oct 17, 2023 2.800 2.908 2.700 2.750 37,036 -0.03(-1.08%)
Oct 16, 2023 2.780 2.900 2.660 2.780 98,007 +0.00(+0.00%)
Oct 13, 2023 2.910 2.975 2.750 2.780 102,092 -0.04(-1.42%)
Oct 12, 2023 2.850 2.869 2.550 2.820 44,792 +0.08(+2.92%)
Oct 11, 2023 2.800 2.850 2.460 2.740 94,021 -0.05(-1.79%)
Oct 10, 2023 2.760 3.020 2.460 2.790 443,817 +0.43(+18.22%)
Oct 09, 2023 2.400 2.460 2.280 2.360 69,754 -0.03(-1.26%)
Oct 06, 2023 2.290 2.410 2.290 2.390 21,862 +0.09(+3.91%)
Oct 05, 2023 2.290 2.309 2.220 2.300 34,297 +0.10(+4.78%)
Oct 04, 2023 2.250 2.250 2.150 2.195 38,864 -0.08(-3.73%)
Oct 03, 2023 2.550 2.550 2.150 2.280 229,591 -0.28(-10.94%)
Oct 02, 2023 2.760 2.760 2.550 2.560 35,670 -0.24(-8.57%)
Sep 29, 2023 2.850 2.885 2.760 2.800 14,913 -0.09(-3.11%)
Sep 28, 2023 2.731 2.900 2.717 2.890 17,654 +0.09(+3.21%)
Sep 27, 2023 2.760 2.810 2.650 2.800 12,110 +0.10(+3.70%)
Sep 26, 2023 2.740 2.800 2.650 2.700 14,640 -0.03(-1.10%)
Sep 25, 2023 2.810 2.800 2.650 2.730 21,373 +0.00(+0.00%)
Sep 22, 2023 2.790 2.810 2.660 2.730 12,721 +0.04(+1.49%)
Sep 21, 2023 2.850 2.850 2.640 2.690 53,351 -0.14(-4.95%)
Sep 20, 2023 2.755 2.840 2.755 2.830 13,361 +0.08(+2.91%)
Sep 19, 2023 2.865 2.865 2.750 2.750 25,005 -0.08(-2.83%)
Sep 18, 2023 3.040 3.040 2.790 2.830 80,602 -0.18(-5.98%)
Sep 15, 2023 3.020 3.100 2.975 3.010 13,006 -0.06(-1.95%)
Sep 14, 2023 3.000 3.070 2.930 3.070 21,347 +0.09(+3.02%)
Sep 13, 2023 3.060 3.110 2.950 2.980 35,968 -0.16(-5.10%)
Sep 12, 2023 3.036 3.330 3.036 3.140 18,626 +0.08(+2.61%)
Sep 11, 2023 3.040 3.083 3.020 3.060 7,472 +0.04(+1.32%)
Sep 08, 2023 3.133 3.168 2.930 3.020 20,210 -0.05(-1.63%)
Sep 07, 2023 3.150 3.155 3.030 3.070 40,011 -0.08(-2.54%)
Sep 06, 2023 3.190 3.290 3.120 3.150 20,458 -0.10(-3.08%)
Sep 05, 2023 3.230 3.300 3.118 3.250 44,676 +0.01(+0.31%)
Sep 01, 2023 3.040 3.240 3.040 3.240 63,513 +0.24(+8.00%)
Aug 31, 2023 3.080 3.120 2.995 3.000 45,945 -0.04(-1.32%)
Aug 30, 2023 3.130 3.180 3.010 3.040 195,369 +0.03(+1.00%)
Aug 29, 2023 2.960 3.150 2.960 3.010 33,745 +0.02(+0.67%)
Aug 28, 2023 3.250 3.250 2.807 2.990 340,800 -0.13(-4.17%)
Aug 25, 2023 3.520 3.550 3.120 3.120 300,961 -0.34(-9.83%)
Aug 24, 2023 3.670 3.759 3.400 3.460 204,186 -0.22(-5.98%)
Aug 23, 2023 3.660 3.770 3.590 3.680 197,099 +0.11(+3.08%)
Aug 22, 2023 3.590 3.610 3.420 3.570 103,319 +0.05(+1.42%)
Aug 21, 2023 3.540 3.570 3.450 3.520 70,999 +0.01(+0.28%)
Aug 18, 2023 3.530 3.560 3.470 3.510 50,867 -0.01(-0.28%)
Aug 17, 2023 3.660 3.725 3.510 3.520 103,573 -0.03(-0.85%)
Aug 16, 2023 3.640 3.670 3.480 3.550 39,892 -0.09(-2.47%)
Aug 15, 2023 3.640 3.770 3.530 3.640 88,960 -0.05(-1.36%)
Aug 14, 2023 3.690 3.815 3.610 3.690 73,537 -0.03(-0.81%)
Aug 11, 2023 3.730 3.825 3.579 3.720 149,856 +0.20(+5.68%)
Aug 10, 2023 3.810 3.860 3.420 3.520 429,818 +0.04(+1.15%)
Aug 09, 2023 3.630 3.690 3.435 3.480 137,940 -0.17(-4.66%)
Aug 08, 2023 3.770 3.780 3.550 3.650 91,652 +0.06(+1.67%)
Aug 07, 2023 3.720 3.720 3.550 3.590 34,703 -0.12(-3.23%)
Aug 04, 2023 3.840 3.870 3.710 3.710 26,540 -0.15(-3.89%)
Aug 03, 2023 3.670 3.934 3.600 3.860 175,564 +0.29(+8.12%)
Aug 02, 2023 3.620 3.760 3.550 3.570 36,708 -0.06(-1.65%)
Aug 01, 2023 3.700 3.780 3.600 3.630 33,127 -0.05(-1.36%)
Jul 31, 2023 3.600 3.783 3.590 3.680 61,021 +0.14(+3.95%)
Jul 28, 2023 3.550 3.590 3.500 3.540 41,699 +0.00(+0.00%)
Jul 27, 2023 3.570 3.640 3.440 3.540 40,475 +0.01(+0.28%)
Jul 26, 2023 3.540 3.630 3.365 3.530 32,682 +0.05(+1.44%)
Jul 25, 2023 3.550 3.651 3.480 3.480 27,107 -0.11(-3.06%)
Jul 24, 2023 3.590 3.700 3.520 3.590 50,289 -0.01(-0.14%)
Jul 21, 2023 3.640 3.690 3.510 3.595 71,744 +0.12(+3.60%)
Jul 20, 2023 3.600 3.600 3.410 3.470 61,636 -0.03(-0.86%)
Jul 19, 2023 3.740 3.780 3.374 3.500 165,745 -0.04(-1.13%)
Jul 18, 2023 3.530 3.690 3.510 3.540 47,816 +0.00(+0.00%)
Jul 17, 2023 3.540 3.680 3.490 3.540 80,848 +0.00(+0.00%)
Jul 14, 2023 3.630 3.630 3.390 3.540 119,733 -0.09(-2.48%)
Jul 13, 2023 3.700 3.770 3.554 3.630 49,140 -0.07(-1.89%)
Jul 12, 2023 3.650 3.740 3.588 3.700 53,366 +0.11(+3.06%)
Jul 11, 2023 3.700 3.700 3.440 3.590 33,625 -0.08(-2.18%)
Jul 10, 2023 3.510 3.740 3.510 3.670 53,233 +0.02(+0.55%)
Jul 07, 2023 3.350 3.650 3.350 3.650 73,943 +0.31(+9.28%)
Jul 06, 2023 3.460 3.460 3.310 3.340 41,880 -0.09(-2.62%)
Jul 05, 2023 3.370 3.500 3.350 3.430 41,790 +0.07(+2.08%)
Jul 03, 2023 3.270 3.390 3.270 3.360 31,858 -0.05(-1.47%)
Jun 30, 2023 3.230 3.484 3.230 3.410 126,257 +0.21(+6.56%)
Jun 29, 2023 3.110 3.319 3.110 3.200 40,660 +0.07(+2.24%)
Jun 28, 2023 3.170 3.255 3.050 3.130 64,532 -0.05(-1.57%)
Jun 27, 2023 3.270 3.290 3.060 3.180 91,936 -0.05(-1.55%)
Jun 26, 2023 3.340 3.340 3.140 3.230 149,201 -0.14(-4.15%)
Jun 23, 2023 3.420 3.490 3.200 3.370 123,510 -0.10(-2.88%)
Jun 22, 2023 3.490 3.505 3.300 3.470 137,477 -0.01(-0.29%)
Jun 21, 2023 3.570 3.582 3.440 3.480 126,983 -0.18(-4.92%)
Jun 20, 2023 3.670 3.700 3.560 3.660 44,932 -0.05(-1.35%)
Jun 16, 2023 3.860 3.870 3.600 3.710 116,684 -0.15(-3.89%)
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.