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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.870 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.830 2.900 2.820 2.870 17,215 +0.00(+0.00%)
Aug 22, 2024 3.270 3.290 2.770 2.870 192,852 -0.40(-12.23%)
Aug 21, 2024 3.480 3.480 3.240 3.270 88,606 -0.15(-4.39%)
Aug 20, 2024 3.500 3.500 3.250 3.420 55,151 +0.03(+0.88%)
Aug 19, 2024 3.270 3.457 3.170 3.390 52,368 +0.23(+7.28%)
Aug 16, 2024 2.800 3.350 2.800 3.160 132,399 +0.33(+11.66%)
Aug 15, 2024 2.780 2.840 2.780 2.830 6,586 +0.06(+2.17%)
Aug 14, 2024 2.800 2.850 2.770 2.770 13,703 -0.03(-1.07%)
Aug 13, 2024 2.710 2.800 2.710 2.800 7,373 +0.09(+3.32%)
Aug 12, 2024 2.550 2.813 2.550 2.710 35,527 +0.12(+4.63%)
Aug 09, 2024 2.520 2.590 2.500 2.590 8,048 +0.01(+0.39%)
Aug 08, 2024 2.500 2.610 2.487 2.580 3,553 +0.04(+1.57%)
Aug 07, 2024 2.600 2.600 2.480 2.540 29,127 +0.10(+4.10%)
Aug 06, 2024 2.580 2.620 2.410 2.440 45,539 -0.15(-5.79%)
Aug 05, 2024 2.500 2.690 2.410 2.590 30,327 -0.01(-0.38%)
Aug 02, 2024 2.700 2.842 2.600 2.600 48,295 -0.17(-6.14%)
Aug 01, 2024 2.740 2.850 2.740 2.770 7,256 -0.06(-2.12%)
Jul 31, 2024 2.700 2.860 2.700 2.830 31,101 +0.14(+5.20%)
Jul 30, 2024 2.650 2.700 2.600 2.690 16,324 +0.04(+1.51%)
Jul 29, 2024 2.740 2.780 2.610 2.650 20,602 -0.10(-3.64%)
Jul 26, 2024 2.720 2.750 2.685 2.750 19,425 +0.13(+4.96%)
Jul 25, 2024 2.720 2.750 2.620 2.620 19,863 -0.10(-3.82%)
Jul 24, 2024 2.760 2.790 2.724 2.724 7,556 -0.06(-2.19%)
Jul 23, 2024 2.780 2.870 2.690 2.785 25,712 -0.01(-0.54%)
Jul 22, 2024 2.810 2.830 2.780 2.800 10,726 +0.00(+0.00%)
Jul 19, 2024 2.850 2.850 2.800 2.800 5,600 -0.03(-1.06%)
Jul 18, 2024 2.850 2.860 2.810 2.830 4,284 -0.03(-1.05%)
Jul 17, 2024 2.860 2.920 2.850 2.860 10,926 -0.04(-1.38%)
Jul 16, 2024 2.780 2.920 2.780 2.900 23,756 +0.14(+4.91%)
Jul 15, 2024 2.740 2.790 2.720 2.764 16,467 -0.03(-0.92%)
Jul 12, 2024 2.740 2.880 2.700 2.790 18,167 +0.10(+3.72%)
Jul 11, 2024 2.820 2.822 2.640 2.690 38,898 -0.12(-4.27%)
Jul 10, 2024 2.890 2.890 2.590 2.810 30,462 -0.07(-2.43%)
Jul 09, 2024 2.980 2.980 2.830 2.880 53,489 +0.04(+1.41%)
Jul 08, 2024 2.310 2.840 2.310 2.840 127,888 +0.50(+21.37%)
Jul 05, 2024 2.400 2.400 2.280 2.340 25,171 +0.01(+0.43%)
Jul 03, 2024 2.270 2.390 2.260 2.330 8,011 +0.06(+2.64%)
Jul 02, 2024 2.330 2.399 2.250 2.270 20,637 -0.09(-3.81%)
Jul 01, 2024 2.390 2.390 2.330 2.360 6,144 -0.03(-1.26%)
Jun 28, 2024 2.400 2.460 2.330 2.390 18,425 +0.02(+0.84%)
Jun 27, 2024 2.440 2.440 2.370 2.370 22,656 -0.10(-4.05%)
Jun 26, 2024 2.550 2.585 2.390 2.470 26,583 -0.03(-1.20%)
Jun 25, 2024 2.560 2.590 2.500 2.500 10,387 -0.06(-2.34%)
Jun 24, 2024 2.600 2.650 2.560 2.560 32,233 -0.07(-2.66%)
Jun 21, 2024 2.620 2.650 2.620 2.630 6,723 -0.04(-1.50%)
Jun 20, 2024 2.660 2.690 2.620 2.670 18,253 +0.02(+0.75%)
Jun 18, 2024 2.650 2.750 2.650 2.650 26,435 -0.08(-2.93%)
Jun 17, 2024 2.740 2.780 2.640 2.730 71,841 -0.08(-2.85%)
Jun 14, 2024 2.780 2.940 2.730 2.810 74,337 -0.01(-0.35%)
Jun 13, 2024 2.800 2.990 2.770 2.820 98,346 -0.07(-2.42%)
Jun 12, 2024 2.880 2.890 2.820 2.890 6,904 +0.02(+0.70%)
Jun 11, 2024 2.780 2.870 2.700 2.870 18,261 +0.07(+2.50%)
Jun 10, 2024 2.870 2.870 2.770 2.800 21,794 -0.08(-2.78%)
Jun 07, 2024 2.890 2.890 2.840 2.880 26,833 +0.06(+2.13%)
Jun 06, 2024 2.890 2.900 2.800 2.820 27,248 -0.07(-2.35%)
Jun 05, 2024 2.780 2.900 2.760 2.888 16,180 +0.10(+3.51%)
Jun 04, 2024 2.900 2.900 2.784 2.790 11,786 -0.09(-3.12%)
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.