Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

2.880 +0.020 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 3.600 3.783 3.590 3.680 61,021 +0.14(+3.95%)
Jul 28, 2023 3.550 3.590 3.500 3.540 41,699 +0.00(+0.00%)
Jul 27, 2023 3.570 3.640 3.440 3.540 40,475 +0.01(+0.28%)
Jul 26, 2023 3.540 3.630 3.365 3.530 32,682 +0.05(+1.44%)
Jul 25, 2023 3.550 3.651 3.480 3.480 27,107 -0.11(-3.06%)
Jul 24, 2023 3.590 3.700 3.520 3.590 50,289 -0.01(-0.14%)
Jul 21, 2023 3.640 3.690 3.510 3.595 71,744 +0.12(+3.60%)
Jul 20, 2023 3.600 3.600 3.410 3.470 61,636 -0.03(-0.86%)
Jul 19, 2023 3.740 3.780 3.374 3.500 165,745 -0.04(-1.13%)
Jul 18, 2023 3.530 3.690 3.510 3.540 47,816 +0.00(+0.00%)
Jul 17, 2023 3.540 3.680 3.490 3.540 80,848 +0.00(+0.00%)
Jul 14, 2023 3.630 3.630 3.390 3.540 119,733 -0.09(-2.48%)
Jul 13, 2023 3.700 3.770 3.554 3.630 49,140 -0.07(-1.89%)
Jul 12, 2023 3.650 3.740 3.588 3.700 53,366 +0.11(+3.06%)
Jul 11, 2023 3.700 3.700 3.440 3.590 33,625 -0.08(-2.18%)
Jul 10, 2023 3.510 3.740 3.510 3.670 53,233 +0.02(+0.55%)
Jul 07, 2023 3.350 3.650 3.350 3.650 73,943 +0.31(+9.28%)
Jul 06, 2023 3.460 3.460 3.310 3.340 41,880 -0.09(-2.62%)
Jul 05, 2023 3.370 3.500 3.350 3.430 41,790 +0.07(+2.08%)
Jul 03, 2023 3.270 3.390 3.270 3.360 31,858 -0.05(-1.47%)
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%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.