Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.730 -0.040 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jun 30, 2023 3.230 3.484 3.230 3.410 126,257 +0.21(+6.56%)
Jun 29, 2023 3.110 3.319 3.110 3.200 40,660 +0.07(+2.24%)
Jun 28, 2023 3.170 3.255 3.050 3.130 64,532 -0.05(-1.57%)
Jun 27, 2023 3.270 3.290 3.060 3.180 91,936 -0.05(-1.55%)
Jun 26, 2023 3.340 3.340 3.140 3.230 149,201 -0.14(-4.15%)
Jun 23, 2023 3.420 3.490 3.200 3.370 123,510 -0.10(-2.88%)
Jun 22, 2023 3.490 3.505 3.300 3.470 137,477 -0.01(-0.29%)
Jun 21, 2023 3.570 3.582 3.440 3.480 126,983 -0.18(-4.92%)
Jun 20, 2023 3.670 3.700 3.560 3.660 44,932 -0.05(-1.35%)
Jun 16, 2023 3.860 3.870 3.600 3.710 116,684 -0.15(-3.89%)
Jun 15, 2023 3.900 3.930 3.660 3.860 269,954 -0.06(-1.53%)
Jun 14, 2023 3.790 3.960 3.790 3.920 237,642 +0.09(+2.35%)
Jun 13, 2023 3.800 3.885 3.760 3.830 78,954 +0.00(+0.00%)
Jun 12, 2023 3.900 3.950 3.740 3.830 83,145 -0.09(-2.30%)
Jun 09, 2023 3.880 3.990 3.850 3.920 110,119 -0.03(-0.76%)
Jun 08, 2023 3.990 4.040 3.820 3.950 118,391 -0.05(-1.25%)
Jun 07, 2023 4.100 4.180 3.970 4.000 187,706 +0.01(+0.25%)
Jun 06, 2023 3.980 4.050 3.900 3.990 92,358 +0.10(+2.57%)
Jun 05, 2023 4.080 4.080 3.809 3.890 100,169 -0.14(-3.47%)
Jun 02, 2023 3.890 4.100 3.850 4.030 225,088 +0.23(+6.05%)
Jun 01, 2023 3.620 3.850 3.570 3.800 324,207 +0.16(+4.40%)
May 31, 2023 3.590 3.770 3.540 3.640 140,849 +0.05(+1.39%)
May 30, 2023 3.650 3.689 3.470 3.590 58,663 -0.10(-2.71%)
May 26, 2023 3.510 3.690 3.450 3.690 137,889 +0.26(+7.58%)
May 25, 2023 3.710 3.760 3.400 3.430 195,415 -0.28(-7.55%)
May 24, 2023 3.760 3.780 3.650 3.710 145,368 -0.07(-1.85%)
May 23, 2023 3.810 3.849 3.720 3.780 122,956 +0.01(+0.27%)
May 22, 2023 3.880 3.885 3.720 3.770 199,417 -0.07(-1.82%)
May 19, 2023 3.940 3.960 3.810 3.840 138,153 -0.11(-2.78%)
May 18, 2023 4.010 4.050 3.850 3.950 212,456 +0.01(+0.25%)
May 17, 2023 4.230 4.230 3.820 3.940 305,331 -0.26(-6.19%)
May 16, 2023 3.900 4.330 3.730 4.200 1,422,333 +0.52(+14.13%)
May 15, 2023 3.710 3.817 3.600 3.680 187,923 -0.03(-0.81%)
May 12, 2023 3.860 3.890 3.600 3.710 97,194 -0.15(-3.89%)
May 11, 2023 3.890 3.910 3.720 3.860 98,927 -0.04(-1.03%)
May 10, 2023 4.040 4.040 3.860 3.900 240,174 -0.07(-1.76%)
May 09, 2023 4.030 4.035 3.860 3.970 121,816 -0.03(-0.75%)
May 08, 2023 4.010 4.050 3.910 4.000 156,417 +0.11(+2.83%)
May 05, 2023 3.740 3.980 3.730 3.890 180,759 +0.19(+5.14%)
May 04, 2023 3.650 3.750 3.550 3.700 183,190 -0.02(-0.54%)
May 03, 2023 3.650 3.754 3.550 3.720 258,861 +0.19(+5.38%)
May 02, 2023 3.730 3.770 3.430 3.530 165,888 -0.20(-5.36%)
May 01, 2023 3.640 3.740 3.540 3.730 116,152 +0.12(+3.32%)
Apr 28, 2023 3.800 3.850 3.600 3.610 252,288 -0.20(-5.25%)
Apr 27, 2023 3.950 4.000 3.690 3.810 233,178 -0.16(-4.03%)
Apr 26, 2023 4.000 4.050 3.860 3.970 141,084 +0.01(+0.25%)
Apr 25, 2023 4.030 4.080 3.910 3.960 343,840 -0.11(-2.70%)
Apr 24, 2023 4.000 4.260 3.870 4.070 588,986 +0.11(+2.78%)
Apr 21, 2023 4.000 4.070 3.840 3.960 776,027 +0.12(+3.13%)
Apr 20, 2023 4.010 4.140 3.810 3.840 3,537,527 +0.50(+14.97%)
Apr 19, 2023 3.270 3.350 3.260 3.340 647,002 -0.01(-0.30%)
Apr 18, 2023 3.390 3.390 3.250 3.350 23,561 -0.04(-1.18%)
Apr 17, 2023 3.340 3.440 3.330 3.390 145,422 +0.07(+2.11%)
Apr 14, 2023 3.340 3.370 3.240 3.320 33,090 +0.02(+0.61%)
Apr 13, 2023 3.320 3.350 3.250 3.300 72,937 +0.03(+0.92%)
Apr 12, 2023 3.320 3.390 3.250 3.270 54,857 +0.02(+0.62%)
Apr 11, 2023 3.280 3.380 3.190 3.250 60,539 -0.03(-0.91%)
Apr 10, 2023 3.140 3.310 3.051 3.280 22,631 +0.10(+3.14%)
Apr 06, 2023 3.110 3.327 3.010 3.180 62,726 +0.11(+3.58%)
Apr 05, 2023 3.200 3.260 2.990 3.070 128,672 -0.16(-4.95%)
Apr 04, 2023 3.500 3.500 3.160 3.230 207,688 -0.16(-4.72%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.