Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.310 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 6.300 6.440 6.160 6.300 19,529 -0.02(-0.37%)
Mar 30, 2021 6.425 6.456 6.209 6.323 17,571 -0.08(-1.20%)
Mar 29, 2021 6.500 6.510 6.193 6.400 46,005 -0.10(-1.54%)
Mar 26, 2021 6.490 6.800 6.400 6.500 61,300 +0.20(+3.17%)
Mar 25, 2021 6.350 6.350 6.050 6.300 30,391 +0.16(+2.61%)
Mar 24, 2021 6.420 6.550 6.040 6.140 26,518 -0.16(-2.49%)
Mar 23, 2021 6.470 6.750 6.200 6.297 91,629 -0.15(-2.38%)
Mar 22, 2021 6.250 6.500 6.050 6.450 32,602 +0.22(+3.53%)
Mar 19, 2021 6.100 6.240 6.091 6.230 16,900 +0.14(+2.30%)
Mar 18, 2021 6.000 6.393 5.905 6.090 41,421 +0.09(+1.50%)
Mar 17, 2021 6.480 6.480 5.850 6.000 38,126 -0.12(-1.96%)
Mar 16, 2021 6.370 6.420 6.000 6.120 28,236 -0.25(-3.88%)
Mar 15, 2021 5.900 6.420 5.851 6.367 37,534 +0.57(+9.78%)
Mar 12, 2021 5.500 5.900 5.450 5.800 55,800 +0.36(+6.62%)
Mar 11, 2021 5.454 5.548 5.270 5.440 76,858 +0.05(+0.93%)
Mar 10, 2021 5.500 5.500 5.356 5.390 45,688 +0.03(+0.56%)
Mar 09, 2021 5.469 5.474 5.260 5.360 35,387 -0.04(-0.74%)
Mar 08, 2021 5.470 5.470 5.305 5.400 27,367 -0.05(-0.92%)
Mar 05, 2021 5.700 5.700 5.220 5.450 46,200 -0.12(-2.09%)
Mar 04, 2021 5.780 5.910 5.410 5.566 61,101 -0.21(-3.70%)
Mar 03, 2021 5.820 6.000 5.763 5.780 43,147 +0.10(+1.79%)
Mar 02, 2021 6.000 6.190 5.678 5.678 87,208 +0.12(+2.17%)
Mar 01, 2021 5.900 5.900 5.507 5.558 81,807 -0.32(-5.48%)
Feb 26, 2021 5.894 6.060 5.796 5.880 63,800 +0.05(+0.86%)
Feb 25, 2021 6.200 6.232 5.650 5.830 52,704 -0.33(-5.36%)
Feb 24, 2021 6.050 6.300 5.960 6.160 28,205 +0.20(+3.36%)
Feb 23, 2021 6.070 6.200 5.750 5.960 38,802 -0.22(-3.56%)
Feb 22, 2021 6.500 6.550 5.995 6.180 31,114 -0.48(-7.21%)
Feb 19, 2021 6.890 6.956 6.554 6.660 31,600 -0.31(-4.43%)
Feb 18, 2021 6.682 7.016 6.532 6.969 49,218 +0.28(+4.17%)
Feb 17, 2021 6.975 7.760 6.630 6.690 24,032 -0.51(-7.08%)
Feb 16, 2021 7.533 7.533 7.090 7.200 24,501 -0.33(-4.43%)
Feb 12, 2021 7.600 7.600 7.360 7.534 28,400 -0.07(-0.87%)
Feb 11, 2021 7.240 7.689 7.240 7.600 20,341 +0.46(+6.47%)
Feb 10, 2021 6.957 7.256 6.915 7.138 22,394 +0.28(+4.06%)
Feb 09, 2021 6.890 6.890 6.840 6.860 4,012 +0.09(+1.33%)
Feb 08, 2021 6.500 6.905 6.418 6.770 17,546 +0.29(+4.48%)
Feb 05, 2021 6.900 7.209 6.480 6.480 11,000 -0.45(-6.44%)
Feb 04, 2021 6.480 6.929 6.370 6.926 24,230 +0.63(+10.04%)
Feb 03, 2021 6.270 6.537 6.100 6.294 26,763 +0.02(+0.35%)
Feb 02, 2021 7.000 7.000 6.160 6.272 10,194 +0.20(+3.23%)
Feb 01, 2021 6.075 6.150 5.956 6.075 14,068 +0.03(+0.50%)
Jan 29, 2021 6.078 6.180 5.970 6.045 9,100 +0.09(+1.60%)
Jan 28, 2021 6.120 6.130 5.950 5.950 10,181 -0.15(-2.46%)
Jan 27, 2021 6.100 6.100 5.700 6.100 39,371 +0.03(+0.50%)
Jan 26, 2021 6.059 6.260 5.650 6.070 25,700 +0.07(+1.16%)
Jan 25, 2021 5.650 6.265 5.650 6.000 19,437 -0.13(-2.12%)
Jan 22, 2021 5.760 6.130 5.704 6.130 30,000 +0.37(+6.42%)
Jan 21, 2021 6.170 6.298 5.700 5.760 112,784 +0.11(+1.95%)
Jan 20, 2021 5.680 5.710 5.550 5.650 14,792 +0.06(+1.06%)
Jan 19, 2021 5.550 5.610 5.546 5.591 6,323 -0.07(-1.22%)
Jan 15, 2021 5.480 5.660 5.480 5.660 22,700 +0.08(+1.52%)
Jan 14, 2021 5.500 5.600 5.500 5.575 23,182 +0.12(+2.11%)
Jan 13, 2021 5.460 5.460 5.400 5.460 11,925 +0.01(+0.18%)
Jan 12, 2021 5.400 5.451 5.350 5.450 5,862 -0.02(-0.35%)
Jan 11, 2021 5.580 5.580 5.340 5.469 11,282 -0.11(-1.99%)
Jan 08, 2021 5.530 5.650 5.440 5.580 52,700 +0.05(+0.94%)
Jan 07, 2021 5.460 5.550 5.350 5.528 28,162 -0.02(-0.39%)
Jan 06, 2021 5.450 5.580 5.420 5.550 26,323 +0.21(+3.93%)
Jan 05, 2021 5.259 5.340 5.250 5.340 8,302 +0.08(+1.52%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.