Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.170 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, May 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 (%)
May 31, 2023 0.9220 0 -0.03(-3.62%)
May 26, 2023 0.9566 0 +0.02(+2.67%)
May 24, 2023 0.9317 0 +0.01(+1.27%)
May 23, 2023 0.9200 0.9200 0.9200 0.9200 2,230 -0.01(-0.97%)
May 22, 2023 0.9290 0.9290 0.9290 0.9290 10,000 +0.02(+2.49%)
May 16, 2023 0.9064 0 +0.00(+0.39%)
May 15, 2023 0.9617 0.9617 0.8624 0.9029 40,100 -0.04(-3.95%)
May 12, 2023 0.9500 0.9500 0.9281 0.9400 11,000 +0.06(+6.33%)
May 11, 2023 0.8840 0.8840 0.8840 0.8840 509 -0.18(-16.61%)
May 09, 2023 1.060 0 +0.02(+1.93%)
May 05, 2023 1.040 0 -0.01(-1.42%)
May 04, 2023 1.055 1.055 1.055 1.055 1,000 +0.00(+0.48%)
May 03, 2023 0.9900 1.090 0.9900 1.050 6,800 +0.08(+8.70%)
May 02, 2023 1.060 1.060 0.9402 0.9660 23,700 -0.00(-0.41%)
May 01, 2023 0.9774 0.9780 0.9700 0.9700 2,000 +0.01(+0.76%)
Apr 28, 2023 1.000 1.000 0.9627 0.9627 5,161 -0.05(-4.68%)
Apr 27, 2023 1.030 1.030 1.010 1.010 5,100 -0.00(-0.31%)
Apr 26, 2023 1.013 1.013 1.013 1.013 2,000 -0.01(-0.68%)
Apr 25, 2023 1.020 1.020 1.020 1.020 400 +0.02(+2.00%)
Apr 24, 2023 0.9934 1.000 0.9850 1.000 7,946 +0.00(+0.00%)
Apr 21, 2023 1.036 1.036 1.000 1.000 5,231 -0.06(-5.66%)
Apr 20, 2023 1.100 1.100 1.060 1.060 2,600 -0.04(-3.64%)
Apr 19, 2023 1.100 1.100 1.100 1.100 3,500 -0.01(-0.90%)
Apr 17, 2023 1.110 0 +0.01(+0.91%)
Apr 12, 2023 1.100 0 -0.05(-4.35%)
Apr 11, 2023 1.150 1.266 1.150 1.150 47,537 -0.03(-2.13%)
Apr 10, 2023 1.175 1.175 1.175 1.175 300 +0.02(+1.29%)
Apr 06, 2023 1.064 1.160 1.064 1.160 6,000 +0.06(+5.45%)
Apr 05, 2023 1.100 1.100 1.093 1.100 26,400 -0.02(-1.79%)
Apr 04, 2023 1.100 1.120 1.070 1.120 18,675 -0.08(-6.67%)
Apr 03, 2023 1.200 1.216 1.195 1.200 6,912 +0.01(+0.65%)
Mar 31, 2023 1.170 1.192 1.170 1.192 2,350 +0.05(+4.40%)
Mar 30, 2023 1.000 1.150 1.000 1.142 3,846 +0.15(+15.13%)
Mar 29, 2023 0.9600 0.9920 0.9600 0.9920 5,230 +0.04(+3.74%)
Mar 27, 2023 0.9562 0 +0.06(+6.36%)
Mar 24, 2023 0.8990 0.8990 0.8990 0.8990 1,930 -0.02(-1.85%)
Mar 23, 2023 0.9497 0.9497 0.9159 0.9159 300 -0.04(-3.97%)
Mar 22, 2023 0.9867 0.9867 0.9502 0.9538 57,530 -0.04(-3.71%)
Mar 21, 2023 1.010 1.010 0.9905 0.9905 7,800 -0.02(-1.93%)
Mar 20, 2023 1.040 1.100 1.010 1.010 17,020 -0.07(-6.27%)
Mar 17, 2023 1.020 1.078 0.9900 1.078 4,630 -0.05(-4.64%)
Mar 16, 2023 1.120 1.150 1.120 1.130 21,400 +0.00(+0.00%)
Mar 15, 2023 1.140 1.150 1.130 1.130 2,700 -0.04(-3.42%)
Mar 14, 2023 1.170 1.170 1.170 1.170 1,911 -0.05(-4.10%)
Mar 13, 2023 1.220 1.220 1.220 1.220 2,631 -0.02(-1.61%)
Mar 10, 2023 1.208 1.240 1.208 1.240 968 -0.03(-2.36%)
Mar 09, 2023 1.240 1.280 1.240 1.270 7,681 +0.03(+2.42%)
Mar 08, 2023 1.250 1.250 1.231 1.240 1,577 -0.07(-5.34%)
Mar 06, 2023 1.310 0 -0.00(-0.30%)
Mar 03, 2023 1.310 1.314 1.290 1.314 4,296 -0.02(-1.20%)
Mar 02, 2023 1.310 1.340 1.310 1.330 2,799 +0.03(+2.31%)
Mar 01, 2023 1.300 1.300 1.300 1.300 143 -0.02(-1.52%)
Feb 27, 2023 1.320 0 +0.03(+2.64%)
Feb 24, 2023 1.286 1.286 1.286 1.286 600 +0.01(+0.47%)
Feb 23, 2023 1.260 1.306 1.220 1.280 12,827 +0.01(+0.79%)
Feb 22, 2023 1.300 1.320 1.270 1.270 27,700 -0.08(-5.65%)
Feb 21, 2023 1.400 1.440 1.300 1.346 40,315 -0.15(-9.97%)
Feb 17, 2023 1.090 1.520 1.090 1.495 60,937 +0.51(+51.10%)
Feb 16, 2023 0.9500 1.070 0.9500 0.9894 18,421 +0.04(+4.15%)
Feb 15, 2023 1.170 1.170 0.9128 0.9500 51,591 -0.21(-18.10%)
Feb 14, 2023 1.230 1.275 1.156 1.160 10,475 -0.09(-7.57%)
Feb 13, 2023 1.280 1.280 1.255 1.255 11,975 -0.02(-1.18%)
Feb 10, 2023 1.330 1.330 1.250 1.270 19,700 -0.05(-3.79%)
Feb 09, 2023 1.350 1.350 1.320 1.320 45,600 -0.05(-3.65%)
Feb 08, 2023 1.370 1.370 1.370 1.370 300 -0.00(-0.36%)
Feb 07, 2023 1.390 1.390 1.375 1.375 550 +0.01(+1.10%)
Feb 06, 2023 1.367 1.367 1.360 1.360 1,000 -0.04(-2.86%)
Feb 03, 2023 1.400 1.400 1.360 1.400 2,556 +0.00(+0.20%)
Feb 02, 2023 1.400 1.400 1.390 1.397 8,506 -0.02(-1.47%)
Feb 01, 2023 1.370 1.418 1.370 1.418 9,015 +0.01(+0.57%)
Jan 31, 2023 1.410 1.410 1.410 1.410 2,700 +0.01(+1.08%)
Jan 30, 2023 1.390 1.395 1.330 1.395 44,353 -0.03(-2.38%)
Jan 27, 2023 1.410 1.429 1.410 1.429 850 +0.01(+0.63%)
Jan 26, 2023 1.390 1.420 1.390 1.420 18,300 +0.05(+3.73%)
Jan 25, 2023 1.360 1.369 1.360 1.369 1,150 -0.06(-4.23%)
Jan 24, 2023 1.360 1.429 1.360 1.429 7,205 +0.03(+2.10%)
Jan 20, 2023 1.400 85 +0.00(+0.00%)
Jan 19, 2023 1.370 1.400 1.370 1.400 7,290 +0.00(+0.00%)
Jan 18, 2023 1.384 1.400 1.380 1.400 13,385 +0.00(+0.15%)
Jan 17, 2023 1.410 1.525 1.360 1.398 112,272 -0.19(-11.80%)
Jan 13, 2023 1.610 1.610 1.566 1.585 2,287 +0.01(+0.96%)
Jan 12, 2023 1.470 1.570 1.466 1.570 85,128 +0.05(+3.29%)
Jan 11, 2023 1.560 1.560 1.460 1.520 31,100 -0.06(-3.80%)
Jan 10, 2023 1.570 1.580 1.570 1.580 23,590 +0.04(+2.60%)
Jan 09, 2023 1.530 1.610 1.530 1.540 19,868 +0.02(+1.25%)
Jan 06, 2023 1.510 1.521 1.510 1.521 3,600 +0.03(+2.08%)
Jan 05, 2023 1.450 1.530 1.440 1.490 13,120 +0.00(+0.00%)
Jan 04, 2023 1.470 1.550 1.450 1.490 4,950 +0.02(+1.36%)
Jan 03, 2023 1.620 1.620 1.452 1.470 10,095 -0.07(-4.55%)
Dec 30, 2022 1.440 1.540 1.440 1.540 14,015 +0.12(+8.45%)
Dec 29, 2022 1.460 1.460 1.380 1.420 10,100 +0.00(+0.00%)
Dec 28, 2022 1.396 1.420 1.380 1.420 33,500 +0.03(+2.15%)
Dec 27, 2022 1.400 1.400 1.390 1.390 5,362 +0.01(+0.68%)
Dec 23, 2022 1.411 1.411 1.381 1.381 23,154 -0.04(-2.66%)
Dec 22, 2022 1.400 1.430 1.400 1.419 11,112 +0.04(+2.79%)
Dec 21, 2022 1.380 1.380 1.372 1.380 28,287 +0.02(+1.47%)
Dec 20, 2022 1.360 1.360 1.360 1.360 7,829 -0.02(-1.28%)
Dec 19, 2022 1.400 1.400 1.360 1.378 1,415 -0.02(-1.59%)
Dec 16, 2022 1.367 1.400 1.367 1.400 6,413 -0.01(-1.03%)
Dec 15, 2022 1.410 1.415 1.400 1.415 877 -0.07(-4.42%)
Dec 14, 2022 1.380 1.490 1.358 1.480 14,594 +0.09(+6.47%)
Dec 13, 2022 1.370 1.390 1.360 1.390 11,406 -0.01(-0.71%)
Dec 12, 2022 1.390 1.420 1.390 1.400 36,550 +0.05(+3.40%)
Dec 09, 2022 1.464 1.464 1.354 1.354 21,920 -0.16(-10.33%)
Dec 08, 2022 1.507 1.510 1.500 1.510 8,330 -0.05(-3.21%)
Dec 07, 2022 1.510 1.570 1.510 1.560 7,700 +0.05(+3.31%)
Dec 06, 2022 1.516 1.516 1.480 1.510 13,553 -0.09(-5.63%)
Dec 05, 2022 1.600 1.620 1.600 1.600 4,230 -0.05(-3.03%)
Dec 02, 2022 1.600 1.650 1.600 1.650 3,000 +0.07(+4.70%)
Dec 01, 2022 1.670 1.670 1.570 1.576 51,920 -0.14(-7.98%)
Nov 30, 2022 1.714 1.730 1.706 1.713 16,400 -0.06(-3.24%)
Nov 29, 2022 1.710 1.770 1.690 1.770 11,300 +0.04(+2.31%)
Nov 28, 2022 1.781 1.781 1.725 1.730 4,100 -0.02(-1.14%)
Nov 25, 2022 1.750 1.750 1.750 1.750 5,000 +0.05(+2.74%)
Nov 23, 2022 1.659 1.703 1.650 1.703 3,970 +0.02(+1.39%)
Nov 22, 2022 1.610 1.700 1.600 1.680 9,698 +0.08(+5.00%)
Nov 21, 2022 1.590 1.640 1.590 1.600 9,920 +0.14(+9.59%)
Nov 18, 2022 1.427 1.460 1.427 1.460 17,567 -0.03(-1.80%)
Nov 17, 2022 1.420 1.510 1.420 1.487 14,440 -0.01(-0.89%)
Nov 16, 2022 1.442 1.500 1.442 1.500 11,385 +0.12(+8.70%)
Nov 15, 2022 1.403 1.403 1.380 1.380 7,191 -0.06(-4.17%)
Nov 14, 2022 1.410 1.500 1.410 1.440 19,175 +0.10(+7.46%)
Nov 11, 2022 1.369 1.369 1.335 1.340 8,070 -0.04(-3.10%)
Nov 10, 2022 1.343 1.390 1.340 1.383 14,300 +0.06(+4.77%)
Nov 09, 2022 1.720 1.730 1.290 1.320 103,960 -0.50(-27.47%)
Nov 08, 2022 1.475 1.820 1.420 1.820 17,425 +0.39(+27.27%)
Nov 07, 2022 1.450 1.450 1.430 1.430 740 +0.02(+1.42%)
Nov 04, 2022 1.540 1.540 1.365 1.410 23,560 +0.11(+8.13%)
Nov 03, 2022 1.304 1.304 1.304 1.304 490 -0.03(-1.95%)
Nov 02, 2022 1.340 1.340 1.328 1.330 4,700 -0.01(-0.75%)
Nov 01, 2022 1.120 1.490 1.090 1.340 12,883 +0.27(+25.23%)
Oct 31, 2022 1.040 1.070 1.040 1.070 5,463 +0.05(+4.90%)
Oct 28, 2022 1.030 1.030 1.020 1.020 5,120 +0.01(+0.49%)
Oct 27, 2022 1.020 1.020 1.015 1.015 3,000 +0.00(+0.50%)
Oct 26, 2022 1.000 1.010 1.000 1.010 3,700 +0.03(+2.70%)
Oct 25, 2022 0.9574 0.9834 0.9574 0.9834 12,611 +0.04(+4.62%)
Oct 24, 2022 0.9400 0 -0.02(-1.57%)
Oct 21, 2022 0.9450 0.9700 0.9400 0.9550 26,430 +0.02(+2.69%)
Oct 20, 2022 0.9234 0.9430 0.9210 0.9300 15,597 -0.02(-2.50%)
Oct 19, 2022 0.9543 0.9543 0.9538 0.9538 3,100 -0.02(-1.67%)
Oct 18, 2022 0.9432 0.9700 0.9210 0.9700 30,894 +0.03(+2.80%)
Oct 17, 2022 0.9142 0.9488 0.9142 0.9436 18,047 +0.05(+6.02%)
Oct 14, 2022 0.9000 0.9000 0.8900 0.8900 22,500 -0.01(-1.11%)
Oct 13, 2022 0.8479 0.9100 0.8186 0.9000 17,400 -0.03(-3.23%)
Oct 12, 2022 1.000 1.000 0.9000 0.9300 39,220 +0.04(+4.58%)
Oct 11, 2022 0.9000 0.9026 0.8436 0.8893 25,130 +0.02(+2.55%)
Oct 07, 2022 0.8672 66 -0.02(-2.24%)
Oct 06, 2022 0.8302 0.9651 0.8302 0.8871 77,470 +0.12(+15.21%)
Oct 05, 2022 0.7458 0.7700 0.7458 0.7700 9,470 +0.04(+5.83%)
Oct 04, 2022 0.7112 0.7276 0.7112 0.7276 3,657 +0.03(+3.94%)
Oct 03, 2022 0.5850 0.7522 0.5850 0.7000 26,800 -0.01(-1.42%)
Sep 30, 2022 0.7546 0.7547 0.7101 0.7101 9,177 -0.00(-0.17%)
Sep 29, 2022 0.7441 0.7442 0.6978 0.7113 29,830 -0.03(-3.84%)
Sep 28, 2022 0.6900 0.7673 0.6900 0.7397 34,646 +0.06(+8.88%)
Sep 27, 2022 0.7437 0.7533 0.6474 0.6794 89,113 -0.10(-12.95%)
Sep 26, 2022 0.8000 0.8643 0.7557 0.7805 36,936 +0.00(+0.06%)
Sep 23, 2022 0.8188 0.8258 0.7684 0.7800 50,635 -0.04(-5.02%)
Sep 22, 2022 0.8500 0.8636 0.7928 0.8212 33,813 -0.03(-3.39%)
Sep 21, 2022 0.8900 0.9126 0.8360 0.8500 27,902 +0.02(+2.05%)
Sep 20, 2022 0.9800 1.000 0.8227 0.8329 118,712 -0.15(-15.01%)
Sep 19, 2022 1.280 1.350 0.8592 0.9800 165,668 -0.46(-31.94%)
Sep 16, 2022 1.400 1.448 1.375 1.440 2,073 +0.01(+0.70%)
Sep 15, 2022 1.580 1.580 1.360 1.430 12,770 -0.14(-8.92%)
Sep 14, 2022 1.509 1.570 1.450 1.570 3,105 +0.07(+4.67%)
Sep 13, 2022 1.460 1.600 1.460 1.500 12,450 -0.07(-4.46%)
Sep 12, 2022 1.740 1.780 1.480 1.570 20,188 -0.21(-11.80%)
Sep 09, 2022 1.920 1.920 1.780 1.780 4,325 -0.08(-4.20%)
Sep 08, 2022 1.790 1.880 1.790 1.858 1,200 +0.03(+1.53%)
Sep 07, 2022 1.830 1.830 1.830 1.830 1,585 +0.05(+2.81%)
Sep 06, 2022 1.900 1.900 1.780 1.780 9,431 -0.09(-4.81%)
Sep 02, 2022 1.930 1.930 1.850 1.870 3,100 -0.05(-2.60%)
Sep 01, 2022 1.930 1.930 1.850 1.920 5,010 +0.01(+0.52%)
Aug 31, 2022 2.103 2.103 1.910 1.910 4,103 -0.03(-1.55%)
Aug 30, 2022 1.940 1.940 1.940 1.940 1,000 +0.07(+3.52%)
Aug 29, 2022 1.960 1.980 1.810 1.874 26,089 -0.05(-2.70%)
Aug 26, 2022 1.950 1.950 1.910 1.926 4,800 -0.09(-4.56%)
Aug 25, 2022 2.084 2.084 1.950 2.018 1,300 -0.02(-1.08%)
Aug 24, 2022 2.050 2.058 2.040 2.040 1,040 +0.00(+0.00%)
Aug 23, 2022 2.110 2.170 2.040 2.040 5,030 +0.08(+3.98%)
Aug 22, 2022 2.000 2.150 1.962 1.962 7,690 -0.19(-8.74%)
Aug 19, 2022 2.270 2.480 2.150 2.150 800 -0.02(-0.92%)
Aug 18, 2022 2.236 2.236 2.170 2.170 8,010 -0.10(-4.41%)
Aug 17, 2022 2.372 2.372 2.000 2.270 24,986 -0.11(-4.62%)
Aug 16, 2022 2.460 2.460 2.370 2.380 52,010 -0.06(-2.46%)
Aug 15, 2022 2.380 2.440 2.378 2.440 5,060 +0.03(+1.24%)
Aug 12, 2022 2.435 2.435 2.370 2.410 1,807 +0.02(+0.63%)
Aug 11, 2022 2.430 2.430 2.330 2.395 7,141 +0.04(+1.91%)
Aug 10, 2022 2.300 2.528 2.300 2.350 99,557 +0.11(+4.91%)
Aug 09, 2022 1.480 2.300 1.480 2.240 11,420 +0.29(+14.87%)
Aug 08, 2022 1.900 1.960 1.870 1.950 4,850 +0.14(+7.44%)
Aug 04, 2022 1.815 50 +0.03(+1.97%)
Aug 02, 2022 1.780 0 +0.03(+1.71%)
Aug 01, 2022 1.780 1.780 1.750 1.750 4,042 -0.05(-2.78%)
Jul 29, 2022 1.910 1.920 1.780 1.800 7,580 -0.01(-0.55%)
Jul 28, 2022 1.880 1.880 1.810 1.810 1,410 -0.09(-4.74%)
Jul 27, 2022 1.350 1.930 1.350 1.900 12,099 +0.16(+9.20%)
Jul 26, 2022 1.940 1.940 1.670 1.740 17,807 -0.14(-7.45%)
Jul 25, 2022 1.700 1.920 1.682 1.880 9,920 +0.41(+28.33%)
Jul 21, 2022 1.465 8 -0.01(-1.01%)
Jul 20, 2022 1.480 1.480 1.480 1.480 1,060 +0.04(+2.78%)
Jul 19, 2022 1.430 1.440 1.430 1.440 1,000 +0.04(+2.86%)
Jul 18, 2022 1.400 1.400 1.400 1.400 200 +0.03(+1.97%)
Jul 15, 2022 1.372 1.373 1.372 1.373 2,899 +0.12(+9.83%)
Jul 14, 2022 1.300 1.300 1.250 1.250 3,300 -0.11(-8.36%)
Jul 13, 2022 1.410 1.450 1.364 1.364 3,669 -0.09(-5.93%)
Jul 12, 2022 1.550 1.550 1.450 1.450 3,075 -0.06(-3.97%)
Jul 11, 2022 1.480 1.510 1.480 1.510 2,000 +0.01(+0.67%)
Jul 08, 2022 1.550 1.550 1.500 1.500 7,400 -0.04(-2.60%)
Jul 07, 2022 1.540 1.570 1.540 1.540 2,602 -0.01(-0.65%)
Jul 06, 2022 1.550 1.550 1.480 1.550 4,862 +0.05(+3.33%)
Jul 05, 2022 1.500 1.510 1.500 1.500 8,660 -0.04(-2.60%)
Jul 01, 2022 1.480 1.540 1.480 1.540 230 +0.00(+0.00%)
Jun 30, 2022 1.530 1.540 1.530 1.540 3,979 +0.00(+0.00%)
Jun 29, 2022 1.550 1.550 1.540 1.540 5,701 +0.00(+0.00%)
Jun 28, 2022 1.545 1.550 1.540 1.540 9,126 +0.00(+0.00%)
Jun 27, 2022 1.540 1.540 1.540 1.540 531 +0.04(+2.67%)
Jun 24, 2022 1.530 1.530 1.500 1.500 2,850 -0.02(-1.64%)
Jun 23, 2022 1.525 1.700 1.460 1.525 10,806 -0.14(-8.13%)
Jun 22, 2022 1.660 1.660 1.660 1.660 1,214 +0.02(+1.22%)
Jun 21, 2022 1.635 1.663 1.635 1.640 2,850 +0.06(+3.80%)
Jun 17, 2022 1.579 1.580 1.579 1.580 1,018 +0.00(+0.00%)
Jun 16, 2022 1.510 1.580 1.430 1.580 8,244 +0.08(+5.31%)
Jun 15, 2022 1.508 1.508 1.500 1.500 977 -0.01(-0.96%)
Jun 14, 2022 1.600 1.600 1.515 1.515 2,122 -0.05(-2.88%)
Jun 13, 2022 1.570 1.600 1.550 1.560 7,742 -0.16(-9.30%)
Jun 09, 2022 1.720 0 -0.03(-1.71%)
Jun 08, 2022 1.570 1.750 1.570 1.750 2,065 +0.04(+2.34%)
Jun 07, 2022 1.710 1.710 1.710 1.710 3,000 -0.02(-1.16%)
Jun 06, 2022 1.750 1.750 1.730 1.730 2,500 +0.07(+4.22%)
Jun 03, 2022 1.630 1.660 1.630 1.660 640 -0.06(-3.21%)
Jun 02, 2022 1.715 1.715 1.715 1.715 301 +0.04(+2.08%)
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.