MDxHealth SA ADR (MDXH) Historical Stock Data
2.65 ↑0.19 (7.72%)
As of March 28, 2024, 1:44pm EST.
Historical Data
In the past 30 trading days, MDXH is down -0.79% a day on average. There have been 15 days where MDxHealth SA ADR closed green and 15 days where MDXH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 2.45 | 2.46 | ↑$0.01 (0.41%) | 2.40 | 2.57 | 43.84K |
2024-03-26 | 2.51 | 2.49 | ↓$0.02 (-0.80%) | 2.42 | 2.52 | 31.25K |
2024-03-25 | 2.61 | 2.49 | ↓$0.12 (-4.60%) | 2.42 | 2.66 | 54.79K |
2024-03-22 | 2.66 | 2.57 | ↓$0.09 (-3.38%) | 2.49 | 2.66 | 30.14K |
2024-03-21 | 2.46 | 2.55 | ↑$0.09 (3.66%) | 2.46 | 2.63 | 46.89K |
2024-03-20 | 2.55 | 2.50 | ↓$0.05 (-1.96%) | 2.40 | 2.61 | 87.50K |
2024-03-19 | 2.67 | 2.54 | ↓$0.13 (-4.87%) | 2.52 | 2.75 | 47.49K |
2024-03-18 | 2.79 | 2.70 | ↓$0.09 (-3.23%) | 2.66 | 2.89 | 44.59K |
2024-03-15 | 2.81 | 2.67 | ↓$0.14 (-4.98%) | 2.67 | 2.86 | 27.53K |
2024-03-14 | 2.91 | 2.85 | ↓$0.06 (-2.06%) | 2.85 | 2.97 | 26.80K |
2024-03-13 | 2.67 | 2.86 | ↑$0.19 (7.12%) | 2.66 | 2.98 | 88.62K |
2024-03-12 | 2.82 | 2.60 | ↓$0.22 (-7.80%) | 2.50 | 2.82 | 166.71K |
2024-03-11 | 2.97 | 2.85 | ↓$0.12 (-4.04%) | 2.79 | 2.97 | 85.12K |
2024-03-08 | 3.10 | 2.97 | ↓$0.13 (-4.19%) | 2.60 | 3.15 | 297.91K |
2024-03-07 | 3.84 | 3.08 | ↓$0.76 (-19.79%) | 2.83 | 3.85 | 384.59K |
2024-03-06 | 3.78 | 3.83 | ↑$0.05 (1.32%) | 3.71 | 3.85 | 48.39K |
2024-03-05 | 3.65 | 3.78 | ↑$0.13 (3.56%) | 3.61 | 3.80 | 33.54K |
2024-03-04 | 3.60 | 3.64 | ↑$0.04 (1.11%) | 3.60 | 3.71 | 13.61K |
2024-03-01 | 3.61 | 3.66 | ↑$0.05 (1.39%) | 3.58 | 3.80 | 59.23K |
2024-02-29 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.60 | 3.72 | 44.74K |
2024-02-28 | 3.70 | 3.73 | ↑$0.03 (0.81%) | 3.70 | 3.78 | 12.13K |
2024-02-27 | 3.70 | 3.75 | ↑$0.05 (1.35%) | 3.60 | 3.80 | 45.60K |
2024-02-26 | 3.50 | 3.70 | ↑$0.20 (5.71%) | 3.50 | 3.77 | 64.34K |
2024-02-23 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.50 | 3.59 | 22.26K |
2024-02-22 | 3.47 | 3.60 | ↑$0.13 (3.75%) | 3.46 | 3.61 | 27.59K |
2024-02-21 | 3.46 | 3.51 | ↑$0.05 (1.45%) | 3.45 | 3.56 | 11.49K |
2024-02-20 | 3.50 | 3.49 | ↓$0.02 (-0.43%) | 3.45 | 3.53 | 17.59K |
2024-02-16 | 3.60 | 3.58 | ↓$0.02 (-0.56%) | 3.46 | 3.60 | 23.89K |
2024-02-15 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.52 | 3.70 | 14.44K |
2024-02-14 | 3.45 | 3.60 | ↑$0.15 (4.35%) | 3.42 | 3.70 | 83.38K |
Create an account or log in to view more rows.
$MDXH has just been halted from trading due to volatility.
$MDXH going green
$MDXH Buy it up so it crashes harder in the next two trading days
$MDXH not yet time to short
$MDXH Good morning traders
$MDXH hows short doing? Keep short pls
we need your money.
$MDXH shaking weak hands that’s all
$MDXH it can go lower
$MDXH I gave in! Bought more 100 shares
$MDXH very normal lol sike