Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

2.086 +0.086 (+4.28%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 27, 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 (%)
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%)
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%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.