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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 2.800 2.900 2.750 2.880 60,515 +0.13(+4.73%)
May 31, 2024 2.740 2.800 2.730 2.750 9,559 +0.02(+0.73%)
May 30, 2024 2.750 2.800 2.730 2.730 21,362 -0.01(-0.36%)
May 29, 2024 2.710 2.790 2.710 2.740 34,598 -0.03(-1.08%)
May 28, 2024 2.800 2.850 2.760 2.770 45,042 +0.04(+1.47%)
May 24, 2024 2.870 2.880 2.730 2.730 21,437 -0.04(-1.44%)
May 23, 2024 2.890 2.890 2.750 2.770 9,441 +0.00(+0.00%)
May 22, 2024 2.860 2.860 2.720 2.770 18,796 +0.00(+0.00%)
May 21, 2024 2.870 2.880 2.720 2.770 19,845 -0.07(-2.46%)
May 20, 2024 2.940 2.950 2.810 2.840 14,875 -0.04(-1.39%)
May 17, 2024 2.860 2.930 2.860 2.880 35,984 +0.02(+0.70%)
May 16, 2024 2.820 2.900 2.800 2.860 28,735 +0.04(+1.60%)
May 15, 2024 2.840 2.870 2.700 2.815 42,104 -0.06(-2.26%)
May 14, 2024 2.940 2.940 2.600 2.880 42,879 -0.02(-0.69%)
May 13, 2024 2.780 2.950 2.780 2.900 26,097 +0.13(+4.69%)
May 10, 2024 2.770 2.990 2.760 2.770 50,660 -0.13(-4.48%)
May 09, 2024 3.000 3.000 2.790 2.900 11,676 -0.10(-3.33%)
May 08, 2024 3.030 3.100 2.900 3.000 34,094 -0.11(-3.54%)
May 07, 2024 3.070 3.170 3.070 3.110 11,373 -0.02(-0.64%)
May 06, 2024 3.150 3.170 3.030 3.130 46,101 -0.01(-0.32%)
May 03, 2024 3.100 3.200 2.970 3.140 169,445 +0.17(+5.72%)
May 02, 2024 2.730 3.030 2.710 2.970 120,390 +0.30(+11.24%)
May 01, 2024 2.520 2.710 2.520 2.670 45,899 +0.17(+6.80%)
Apr 30, 2024 2.500 2.500 2.460 2.500 6,525 +0.00(+0.00%)
Apr 29, 2024 2.470 2.552 2.470 2.500 24,790 +0.03(+1.21%)
Apr 26, 2024 2.460 2.582 2.450 2.470 26,967 +0.00(+0.00%)
Apr 25, 2024 2.480 2.590 2.455 2.470 40,509 -0.02(-0.80%)
Apr 24, 2024 2.610 2.610 2.433 2.490 37,177 +0.04(+1.63%)
Apr 23, 2024 2.380 2.470 2.380 2.450 33,713 +0.10(+4.26%)
Apr 22, 2024 2.300 2.467 2.260 2.350 45,573 +0.12(+5.38%)
Apr 19, 2024 2.250 2.280 2.210 2.230 30,660 -0.06(-2.75%)
Apr 18, 2024 2.300 2.390 2.240 2.293 44,764 -0.01(-0.30%)
Apr 17, 2024 2.400 2.480 2.280 2.300 42,720 -0.07(-2.95%)
Apr 16, 2024 2.400 2.500 2.310 2.370 63,930 +0.02(+0.85%)
Apr 15, 2024 2.390 2.450 2.310 2.350 60,400 +0.03(+1.29%)
Apr 12, 2024 2.380 2.460 2.290 2.320 48,138 -0.01(-0.43%)
Apr 11, 2024 2.360 2.400 2.320 2.330 45,775 -0.07(-2.92%)
Apr 10, 2024 2.450 2.520 2.320 2.400 106,503 -0.09(-3.61%)
Apr 09, 2024 2.570 2.577 2.475 2.490 36,622 -0.07(-2.73%)
Apr 08, 2024 2.600 2.650 2.550 2.560 32,348 -0.05(-1.92%)
Apr 05, 2024 2.720 2.730 2.450 2.610 94,401 -0.15(-5.43%)
Apr 04, 2024 2.940 2.940 2.750 2.760 102,991 -0.18(-6.12%)
Apr 03, 2024 3.030 3.200 2.930 2.940 81,151 +0.01(+0.34%)
Apr 02, 2024 2.660 3.200 2.620 2.930 403,493 +0.35(+13.57%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.