EDX Medical Group Plc (EDX)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.25 | 8 | 6.75 | 105021 | 7.25 | DE |
| 4 | -1 | -12.1212121212 | 8.25 | 8.5 | 6.75 | 47854 | 7.37260817 | DE |
| 12 | -1.75 | -19.4444444444 | 9 | 9.75 | 6.75 | 30076 | 8.18652677 | DE |
| 26 | -1 | -12.1212121212 | 8.25 | 13 | 6.75 | 73360 | 10.34654241 | DE |
| 52 | -0.25 | -3.33333333333 | 7.5 | 13 | 6.75 | 62543 | 9.98105595 | DE |
| 156 | 1.4 | 23.9316239316 | 5.85 | 13 | 2 | 52787 | 6.60268967 | DE |
| 260 | 1.25 | 20.8333333333 | 6 | 13 | 2 | 47799 | 6.63745137 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 14800 |
| 1735832160 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 26292 |
| 1735662660 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1735576260 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 273972 |
| 1735313700 | 7.25 | 0 | 0.00 | 7.25 | 8 | 6.75 | 0 |
| 1735057680 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1734971280 | 7.25 | -0.75 | -9.38 | 8 | 8.25 | 6.75 | 295000 |
| 1734712200 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1734622440 | 8 | 0 | 0.00 | 7.75 | 8 | 7.5 | 4166 |
| 1734536340 | 8 | 0 | 0.00 | 8 | 8.25 | 7.5 | 4770 |
| 1734449880 | 8 | 0 | 0.00 | 8 | 8 | 7.75 | 0 |
| 1734366420 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 70000 |
| 1734104460 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 0 |
| 1734020880 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 10000 |
| 1733931060 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 7000 |
| 1733848080 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 2000 |
| 1733761860 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 9807 |
| 1733495700 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 0 |
| 1733416140 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 6395 |
| 1733326500 | 8.25 | 0 | 0.00 | 8.25 | 8.5 | 8 | 0 |
| 1733239800 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 8 | 59072 |
| 1733156940 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 9062 |
| 1732897620 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 18219 |
| 1732808160 | 8.5 | 0 | 0.00 | 8.5 | 8.65 | 8 | 1250 |
| 1732721820 | 8.5 | 0 | 0.00 | 8.5 | 8.69 | 8.15 | 15474 |
| 1732638480 | 8.5 | -0.5 | -5.56 | 9 | 9.5 | 8.5 | 190977 |
| 1732548840 | 9 | 0 | 0.00 | 9 | 9.5 | 8.6 | 29493 |
| 1732289460 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732203480 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732120140 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1732033620 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 32400 |
| 1731947580 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 12000 |
| 1731688080 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731598260 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731511920 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 14171 |
| 1731428820 | 9 | 0 | 0.00 | 9 | 9.5 | 9 | 0 |
| 1731342540 | 9 | -0.25 | -2.70 | 9.25 | 9.5 | 9 | 36110 |
| 1731083160 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730993820 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730910480 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 0 |
| 1730824080 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730737740 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 9145 |
| 1730475300 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730388900 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730305440 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1730193840 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 5000 |
| 1730132940 | 9.25 | 0 | 0.00 | 9.25 | 9.75 | 9.25 | 0 |
| 1729869960 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 1905 |
| 1729783680 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9 | 0 |
| 1729697340 | 9.25 | 0.25 | 2.78 | 9.25 | 9.5 | 9 | 38261 |
| 1729610340 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 68186 |
| 1729524420 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1729262100 | 9 | 0 | 0.00 | 9 | 9 | 8.5 | 0 |
| 1729178580 | 9 | 0 | 0.00 | 9 | 9.44 | 8.5 | 23367 |
| 1729092540 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 256991 |
| 1729006140 | 9 | 0 | 0.00 | 8.75 | 9 | 8.5 | 0 |
| 1728919680 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 78821 |
| 1728657480 | 9 | 0 | 0.00 | 8.75 | 9 | 8.5 | 2499 |
| 1728574140 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 60151 |
| 1728484740 | 9 | 0 | 0.00 | 9 | 9.5 | 8.5 | 468240 |
| 1728401340 | 9 | 0 | 0.00 | 9 | 9.45 | 8.5 | 15687 |
| 1728311580 | 9 | -0.25 | -2.70 | 9.25 | 9.45 | 8.5 | 127342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
