Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.170 UNCHANGED
Streaming Delayed Price Updated: 1:50 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, 2024 1.170 1.170 1.170 1.170 5,200 +0.00(+0.00%)
May 29, 2024 1.170 1,900 -0.03(-2.50%)
May 28, 2024 1.200 1.200 1.200 1.200 10,900 +0.02(+1.69%)
May 24, 2024 1.177 1.220 1.177 1.180 11,281 +0.02(+1.72%)
May 23, 2024 1.160 1.170 1.143 1.160 5,987 -0.01(-0.85%)
May 22, 2024 1.167 1.180 1.150 1.170 10,480 -0.02(-1.68%)
May 21, 2024 1.170 1.200 1.160 1.190 10,036 +0.02(+1.71%)
May 20, 2024 1.170 1.170 1.170 1.170 500 -0.02(-1.68%)
May 17, 2024 1.205 1.210 1.180 1.190 26,825 -0.02(-1.65%)
May 16, 2024 1.175 1.220 1.175 1.210 11,500 +0.02(+1.68%)
May 15, 2024 1.200 1.200 1.175 1.190 12,200 -0.01(-0.83%)
May 14, 2024 1.219 1.219 1.200 1.200 23,406 -0.01(-0.83%)
May 13, 2024 1.160 1.240 1.160 1.210 8,650 +0.02(+1.68%)
May 10, 2024 1.248 1.250 1.170 1.190 12,987 -0.06(-5.18%)
May 09, 2024 1.255 1.255 1.255 1.255 4,520 +0.01(+0.62%)
May 08, 2024 1.252 1.252 1.247 1.247 1,350 -0.09(-6.92%)
May 06, 2024 1.340 0 +0.04(+3.08%)
May 03, 2024 1.303 1.303 1.300 1.300 350 -0.02(-1.52%)
May 02, 2024 1.295 1.320 1.290 1.320 6,878 +0.05(+3.53%)
May 01, 2024 1.250 1.300 1.250 1.275 8,917 -0.07(-5.20%)
Apr 30, 2024 1.345 1.345 1.345 1.345 1,100 -0.10(-7.24%)
Apr 29, 2024 1.460 1.466 1.442 1.450 31,925 +0.06(+4.69%)
Apr 26, 2024 1.329 1.385 1.329 1.385 3,360 +0.03(+2.59%)
Apr 25, 2024 1.300 1.380 1.282 1.350 27,992 +0.05(+3.85%)
Apr 24, 2024 1.267 1.303 1.255 1.300 19,880 +0.08(+7.00%)
Apr 23, 2024 1.215 1.215 1.215 1.215 3,300 +0.05(+3.85%)
Apr 22, 2024 1.170 1.170 1.170 1.170 300 -0.05(-3.98%)
Apr 19, 2024 1.163 1.243 1.140 1.218 48,800 +0.12(+10.77%)
Apr 18, 2024 1.090 1.110 1.080 1.100 29,200 -0.01(-0.90%)
Apr 17, 2024 1.110 1.117 1.107 1.110 11,700 +0.01(+0.91%)
Apr 16, 2024 1.120 1.121 1.100 1.100 14,610 -0.04(-3.64%)
Apr 15, 2024 1.140 1.170 1.140 1.141 19,548 +0.00(+0.13%)
Apr 12, 2024 1.130 1.180 1.120 1.140 36,841 -0.01(-0.87%)
Apr 11, 2024 1.125 1.175 1.125 1.150 23,914 +0.01(+0.88%)
Apr 10, 2024 1.147 1.165 1.113 1.140 19,329 +0.00(+0.44%)
Apr 09, 2024 1.195 1.200 1.135 1.135 23,644 -0.00(-0.44%)
Apr 08, 2024 1.167 1.173 1.140 1.140 27,482 -0.04(-3.39%)
Apr 05, 2024 1.183 1.200 1.180 1.180 8,735 -0.05(-4.07%)
Apr 04, 2024 1.230 1.245 1.222 1.230 6,135 -0.03(-2.57%)
Apr 03, 2024 1.170 1.274 1.160 1.262 58,149 +0.12(+10.75%)
Apr 02, 2024 1.159 1.167 1.135 1.140 23,700 -0.08(-6.48%)
Mar 28, 2024 1.219 2,775 -0.02(-1.53%)
Mar 27, 2024 1.280 1.280 1.238 1.238 3,950 -0.02(-1.75%)
Mar 26, 2024 1.180 1.313 1.180 1.260 45,338 +0.12(+10.53%)
Mar 25, 2024 1.150 1.150 1.125 1.140 16,494 -0.01(-0.87%)
Mar 22, 2024 1.147 1.150 1.147 1.150 2,299 +0.03(+2.68%)
Mar 21, 2024 1.140 1.140 1.120 1.120 23,700 +0.00(+0.22%)
Mar 20, 2024 1.117 1.117 1.117 1.117 2,105 +0.01(+0.68%)
Mar 19, 2024 1.096 1.120 1.096 1.110 9,400 -0.03(-2.63%)
Mar 18, 2024 1.156 1.156 1.133 1.140 11,932 -0.03(-2.56%)
Mar 15, 2024 1.160 1.170 1.160 1.170 8,100 +0.02(+1.74%)
Mar 14, 2024 1.150 1.150 1.150 1.150 12,000 -0.05(-4.17%)
Mar 13, 2024 1.195 1.200 1.150 1.200 39,301 +0.01(+0.43%)
Mar 12, 2024 1.230 1.230 1.169 1.195 10,200 -0.06(-5.16%)
Mar 11, 2024 1.263 1.263 1.260 1.260 6,000 -0.00(-0.40%)
Mar 08, 2024 1.270 1.288 1.260 1.265 18,515 -0.04(-2.84%)
Mar 07, 2024 1.285 1.302 1.285 1.302 4,015 +0.04(+3.33%)
Mar 05, 2024 1.260 3,800 -0.03(-2.33%)
Mar 04, 2024 1.310 1.310 1.290 1.290 8,381 -0.05(-4.02%)
Mar 01, 2024 1.350 1.370 1.344 1.344 22,116 +0.03(+1.92%)
Feb 29, 2024 1.320 1.332 1.310 1.319 6,289 -0.05(-3.45%)
Feb 28, 2024 1.320 1.366 1.320 1.366 7,588 +0.07(+5.06%)
Feb 27, 2024 1.300 1.300 1.296 1.300 21,300 +0.00(+0.00%)
Feb 26, 2024 1.264 1.300 1.240 1.300 14,200 +0.07(+5.69%)
Feb 23, 2024 1.250 1.250 1.230 1.230 4,526 -0.07(-5.38%)
Feb 21, 2024 1.300 1,800 +0.08(+6.36%)
Feb 20, 2024 1.260 1.260 1.215 1.222 15,620 -0.08(-5.98%)
Feb 16, 2024 1.320 1.320 1.300 1.300 6,200 -0.08(-5.80%)
Feb 15, 2024 1.343 1.380 1.336 1.380 29,925 +0.07(+5.34%)
Feb 14, 2024 1.260 1.390 1.240 1.310 36,476 +0.07(+5.73%)
Feb 13, 2024 1.320 1.320 1.239 1.239 11,845 -0.08(-6.14%)
Feb 12, 2024 1.350 1.370 1.305 1.320 29,556 -0.03(-2.22%)
Feb 09, 2024 1.420 1.420 1.240 1.350 48,708 -0.06(-4.26%)
Feb 08, 2024 1.850 1.850 1.320 1.410 115,807 -0.59(-29.50%)
Feb 07, 2024 2.000 2.085 2.000 2.000 17,797 +0.05(+2.56%)
Feb 06, 2024 1.870 1.960 1.870 1.950 36,400 +0.10(+5.41%)
Feb 05, 2024 1.830 1.850 1.799 1.850 18,048 +0.00(+0.00%)
Feb 02, 2024 1.730 1.850 1.727 1.850 27,002 +0.09(+5.02%)
Feb 01, 2024 1.760 1.762 1.730 1.762 1,825 +0.05(+3.01%)
Jan 31, 2024 1.750 1.750 1.710 1.710 6,200 -0.09(-4.95%)
Jan 30, 2024 1.866 1.866 1.790 1.799 8,091 -0.06(-3.27%)
Jan 29, 2024 1.903 1.906 1.860 1.860 5,550 -0.03(-1.59%)
Jan 26, 2024 1.920 1.920 1.890 1.890 2,409 -0.02(-1.05%)
Jan 25, 2024 1.910 1.940 1.910 1.910 17,250 +0.01(+0.53%)
Jan 24, 2024 1.850 1.952 1.850 1.900 50,936 +0.05(+2.70%)
Jan 23, 2024 1.850 1.850 1.850 1.850 651 -0.02(-1.07%)
Jan 22, 2024 1.840 1.873 1.840 1.870 2,722 -0.03(-1.58%)
Jan 19, 2024 1.860 1.900 1.800 1.900 7,360 -0.05(-2.71%)
Jan 18, 2024 1.971 1.971 1.931 1.953 3,200 +0.05(+2.79%)
Jan 17, 2024 1.910 1.910 1.900 1.900 13,100 -0.03(-1.55%)
Jan 16, 2024 2.010 2.040 1.930 1.930 16,508 -0.06(-3.02%)
Jan 12, 2024 1.860 2.000 1.860 1.990 25,042 +0.15(+8.15%)
Jan 11, 2024 1.920 2.020 1.831 1.840 15,487 -0.23(-11.07%)
Jan 10, 2024 2.030 2.069 1.990 2.069 11,264 -0.06(-2.86%)
Jan 09, 2024 2.348 2.350 2.085 2.130 32,099 -0.19(-8.21%)
Jan 08, 2024 2.240 2.320 2.220 2.320 46,737 +0.17(+7.93%)
Jan 05, 2024 2.040 2.150 2.015 2.150 19,380 +0.23(+11.98%)
Jan 04, 2024 1.968 2.032 1.920 1.920 17,240 -0.01(-0.31%)
Jan 03, 2024 1.948 1.960 1.910 1.926 29,885 +0.01(+0.31%)
Jan 02, 2024 1.890 1.920 1.840 1.920 30,215 +0.03(+1.59%)
Dec 29, 2023 1.814 1.890 1.800 1.890 20,452 +0.15(+8.61%)
Dec 28, 2023 1.740 1.754 1.740 1.740 24,942 -0.01(-0.57%)
Dec 27, 2023 1.580 1.780 1.580 1.750 22,578 +0.16(+10.06%)
Dec 22, 2023 1.590 10 +0.03(+1.92%)
Dec 21, 2023 1.580 1.580 1.555 1.560 7,252 +0.02(+1.30%)
Dec 20, 2023 1.479 1.540 1.475 1.540 11,227 +0.11(+7.69%)
Dec 19, 2023 1.310 1.550 1.310 1.430 18,793 +0.11(+8.41%)
Dec 18, 2023 1.270 1.319 1.270 1.319 10,100 +0.05(+3.87%)
Dec 15, 2023 1.270 1.270 1.120 1.270 12,821 +0.03(+2.75%)
Dec 14, 2023 1.260 1.270 1.200 1.236 22,663 +0.08(+6.55%)
Dec 13, 2023 1.140 1.160 1.140 1.160 4,490 +0.00(+0.00%)
Dec 11, 2023 1.160 15 +0.05(+4.50%)
Dec 08, 2023 1.170 1.255 1.110 1.110 7,250 -0.02(-1.86%)
Dec 07, 2023 1.135 1.135 1.131 1.131 1,640 +0.00(+0.18%)
Dec 06, 2023 1.136 1.136 1.129 1.129 5,680 +0.01(+0.80%)
Dec 05, 2023 1.190 1.190 1.120 1.120 3,583 -0.06(-4.73%)
Dec 04, 2023 1.070 1.180 1.064 1.176 35,650 +0.06(+4.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.