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

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.030 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 31, 2024 2.070 2.160 2.020 2.030 42,179 -0.01(-0.49%)
Oct 30, 2024 2.100 2.150 2.010 2.040 101,229 +0.01(+0.57%)
Oct 29, 2024 2.030 2.100 2.025 2.028 35,598 -0.05(-2.48%)
Oct 28, 2024 2.100 2.151 2.080 2.080 34,211 -0.02(-0.95%)
Oct 25, 2024 2.000 2.250 2.000 2.100 109,747 +0.09(+4.48%)
Oct 24, 2024 2.000 2.010 2.000 2.010 79,024 +0.01(+0.50%)
Oct 23, 2024 2.000 2.030 2.000 2.000 37,123 +0.00(+0.00%)
Oct 22, 2024 2.000 2.050 1.990 2.000 55,556 +0.00(+0.00%)
Oct 21, 2024 1.990 2.000 1.975 2.000 87,498 +0.00(+0.00%)
Oct 18, 2024 2.000 2.018 1.985 2.000 87,482 +0.00(+0.00%)
Oct 17, 2024 2.030 2.030 1.950 2.000 67,092 -0.04(-1.96%)
Oct 16, 2024 2.000 2.110 1.995 2.040 138,274 +0.04(+2.00%)
Oct 15, 2024 2.000 2.180 1.990 2.000 48,293 -0.02(-0.99%)
Oct 14, 2024 2.000 2.050 2.000 2.020 42,937 +0.02(+1.00%)
Oct 11, 2024 1.990 2.010 1.980 2.000 118,080 +0.00(+0.00%)
Oct 10, 2024 2.010 2.010 1.990 2.000 44,340 -0.01(-0.50%)
Oct 09, 2024 2.000 2.040 1.980 2.010 54,760 +0.01(+0.50%)
Oct 08, 2024 2.000 2.020 1.990 2.000 104,921 +0.00(+0.00%)
Oct 07, 2024 2.000 2.060 1.990 2.000 55,152 +0.00(+0.00%)
Oct 04, 2024 2.000 2.030 1.980 2.000 83,920 +0.00(+0.00%)
Oct 03, 2024 2.000 2.030 1.990 2.000 94,319 -0.00(-0.25%)
Oct 02, 2024 2.030 2.060 1.950 2.005 355,360 -0.02(-1.23%)
Oct 01, 2024 2.100 2.120 2.010 2.030 156,249 -0.05(-2.40%)
Sep 30, 2024 2.070 2.165 2.030 2.080 172,848 +0.01(+0.48%)
Sep 27, 2024 2.080 2.140 2.030 2.070 284,754 +0.07(+3.50%)
Sep 26, 2024 2.000 2.100 1.990 2.000 1,606,469 -0.54(-21.26%)
Sep 25, 2024 2.510 2.640 2.510 2.540 87,630 +0.02(+0.79%)
Sep 24, 2024 2.600 2.650 2.440 2.520 47,745 -0.12(-4.73%)
Sep 23, 2024 2.660 2.700 2.607 2.645 25,341 +0.00(+0.19%)
Sep 20, 2024 2.610 2.680 2.610 2.640 13,764 +0.01(+0.38%)
Sep 19, 2024 2.580 2.650 2.580 2.630 10,192 +0.06(+2.33%)
Sep 18, 2024 2.500 2.650 2.490 2.570 32,073 -0.04(-1.53%)
Sep 17, 2024 2.550 2.610 2.470 2.610 37,314 +0.07(+2.76%)
Sep 16, 2024 2.630 2.630 2.460 2.540 67,393 -0.08(-3.05%)
Sep 13, 2024 2.680 2.740 2.540 2.620 40,700 -0.03(-1.13%)
Sep 12, 2024 2.630 2.700 2.550 2.650 46,360 +0.05(+1.92%)
Sep 11, 2024 2.700 2.799 2.560 2.600 38,557 -0.20(-7.14%)
Sep 10, 2024 2.850 2.866 2.780 2.800 34,558 -0.08(-2.78%)
Sep 09, 2024 2.820 2.900 2.810 2.880 32,849 +0.05(+1.77%)
Sep 06, 2024 2.840 2.960 2.815 2.830 28,316 -0.03(-1.05%)
Sep 05, 2024 2.900 2.920 2.860 2.860 6,747 -0.06(-2.05%)
Sep 04, 2024 2.900 2.920 2.880 2.920 2,629 +0.01(+0.34%)
Sep 03, 2024 2.920 2.980 2.840 2.910 20,151 -0.00(-0.17%)
Aug 30, 2024 2.870 2.940 2.870 2.915 6,729 +0.04(+1.57%)
Aug 29, 2024 2.860 2.930 2.840 2.870 18,406 +0.01(+0.35%)
Aug 28, 2024 2.860 2.938 2.800 2.860 16,114 -0.07(-2.39%)
Aug 27, 2024 2.780 2.960 2.780 2.930 38,799 +0.16(+5.78%)
Aug 26, 2024 2.870 3.010 2.770 2.770 20,460 -0.10(-3.48%)
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%)
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.