MDxHealth SA (MDXH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -17.032967033 | 1.82 | 1.9 | 1.49 | 171939 | 1.59314842 | CS |
| 4 | -0.3 | -16.5745856354 | 1.81 | 2 | 1.49 | 105216 | 1.75218554 | CS |
| 12 | -0.89 | -37.0833333333 | 2.4 | 2.66 | 1.49 | 114333 | 2.00080702 | CS |
| 26 | -1.34 | -47.0175438596 | 2.85 | 2.8664 | 1.49 | 128094 | 1.98493231 | CS |
| 52 | -1.46 | -49.1582491582 | 2.97 | 3.5 | 1.49 | 86090 | 2.18414662 | CS |
| 156 | -6.49 | -81.125 | 8 | 10.95 | 1.49 | 85092 | 3.43635174 | CS |
| 260 | -10.64 | -87.5720164609 | 12.15 | 13.17 | 1.49 | 79287 | 3.68949713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.49 | -0.11 | -6.88 | 1.6 | 1.65 | 1.49 | 184966 |
| 1741304100 | 1.6 | 0.04 | 2.56 | 1.56 | 1.62 | 1.55 | 267109 |
| 1741217700 | 1.56 | -0.08 | -4.88 | 1.61 | 1.6377 | 1.55 | 120238 |
| 1741131300 | 1.6399999 | -0.07 | -4.09 | 1.72 | 1.8 | 1.58 | 176382 |
| 1741044900 | 1.71 | -0.11 | -6.04 | 1.82 | 1.9 | 1.7 | 111002 |
| 1740785700 | 1.82 | -0.04 | -2.15 | 1.85 | 1.8552 | 1.8 | 77918 |
| 1740699300 | 1.86 | 0.03 | 1.64 | 1.87 | 1.98 | 1.84 | 121204 |
| 1740612900 | 1.83 | -0.12 | -6.15 | 1.91 | 1.99 | 1.83 | 97736 |
| 1740526500 | 1.95 | 0.15 | 8.33 | 1.83 | 2 | 1.79 | 319749 |
| 1740440100 | 1.8 | -0.06 | -3.23 | 1.83 | 1.86 | 1.8 | 48686 |
| 1740180900 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.82 | 35940 |
| 1740094500 | 1.86 | -0.01 | -0.53 | 1.86 | 1.89 | 1.82 | 29556 |
| 1740008100 | 1.87 | 0.02 | 1.08 | 1.84 | 1.94 | 1.83 | 128981 |
| 1739921700 | 1.85 | -0.02 | -1.07 | 1.82 | 1.95 | 1.82 | 60206 |
| 1739576100 | 1.87 | 0.03 | 1.63 | 1.81 | 1.9 | 1.8 | 24100 |
| 1739489700 | 1.84 | 0.01 | 0.55 | 1.89 | 1.89 | 1.8 | 43975 |
| 1739403300 | 1.83 | 0.02 | 1.10 | 1.8 | 1.8398 | 1.7958 | 26597 |
| 1739316900 | 1.81 | -0.01 | -0.55 | 1.78 | 1.82 | 1.77 | 18932 |
| 1739230500 | 1.82 | -0.03 | -1.62 | 1.81 | 1.86 | 1.73 | 105828 |
| 1738971300 | 1.85 | 0.02 | 1.09 | 1.83 | 1.9 | 1.8 | 46023 |
| 1738884900 | 1.83 | -0.01 | -0.54 | 1.85 | 1.87 | 1.82 | 32635 |
| 1738798500 | 1.84 | -0.05 | -2.65 | 1.87 | 1.965 | 1.84 | 71849 |
| 1738712100 | 1.89 | 0.02 | 1.07 | 1.88 | 1.93 | 1.8 | 30780 |
| 1738625700 | 1.87 | -0.02 | -1.06 | 1.87 | 1.89 | 1.85 | 19664 |
| 1738366500 | 1.89 | -0.02 | -1.05 | 1.96 | 1.965 | 1.89 | 75426 |
| 1738280100 | 1.91 | 0 | 0.00 | 1.91 | 1.965 | 1.9 | 58880 |
| 1738193700 | 1.91 | -0.01 | -0.52 | 1.92 | 1.925 | 1.86 | 75453 |
| 1738107300 | 1.92 | 0.03 | 1.59 | 1.9 | 1.945 | 1.85 | 44189 |
| 1738020900 | 1.89 | -0.11 | -5.50 | 1.98 | 2 | 1.89 | 122550 |
| 1737761700 | 2 | -0.01 | -0.50 | 2 | 2 | 1.9701 | 93682 |
| 1737675300 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1737588900 | 2.0099999 | 0.02 | 1.01 | 2.04 | 2.04 | 1.99 | 75427 |
| 1737502500 | 1.99 | 0.03 | 1.53 | 1.97 | 2 | 1.97 | 69237 |
| 1737156900 | 1.96 | -0.03 | -1.51 | 2 | 2.04 | 1.96 | 56391 |
| 1737070500 | 1.99 | -0.01 | -0.50 | 1.98 | 2 | 1.98 | 81508 |
| 1736984100 | 2 | 0.01 | 0.50 | 2.02 | 2.08 | 1.97 | 447043 |
| 1736897700 | 1.99 | -0.01 | -0.50 | 2.05 | 2.08 | 1.98 | 153838 |
| 1736811300 | 2 | 0.02 | 1.01 | 2.11 | 2.25 | 1.99 | 526544 |
| 1736552100 | 1.98 | -0.17 | -7.91 | 2.1 | 2.13 | 1.96 | 154619 |
| 1736379300 | 2.15 | -0.05 | -2.27 | 2.2 | 2.23 | 2.09 | 78387 |
| 1736292900 | 2.2 | -0.15 | -6.38 | 2.35 | 2.41 | 2.2 | 109121 |
| 1736206500 | 2.35 | 0.03 | 1.29 | 2.33 | 2.4 | 2.3 | 60148 |
| 1735947300 | 2.32 | 0.02 | 0.87 | 2.33 | 2.37 | 2.31 | 68253 |
| 1735860900 | 2.3 | -0.07 | -2.95 | 2.34 | 2.42 | 2.22 | 291662 |
| 1735688100 | 2.37 | 0.02 | 0.85 | 2.32 | 2.66 | 2.18 | 172827 |
| 1735601700 | 2.35 | 0.04 | 1.73 | 2.38 | 2.39 | 2.17 | 164061 |
| 1735342500 | 2.31 | 0.07 | 3.12 | 2.23 | 2.31 | 2.215 | 37292 |
| 1735256100 | 2.24 | 0.12 | 5.41 | 2.1 | 2.25 | 2.1 | 22256 |
| 1735077840 | 2.125 | -0.05 | -2.07 | 2.14 | 2.14 | 2.1 | 68953 |
| 1734996900 | 2.17 | -0.09 | -3.98 | 2.25 | 2.27 | 2 | 82218 |
| 1734737700 | 2.2599999 | 0.1 | 4.63 | 2.17 | 2.27 | 2.04 | 104865 |
| 1734651300 | 2.16 | 0 | 0.00 | 2.21 | 2.21 | 2.085 | 110513 |
| 1734564900 | 2.16 | -0.21 | -8.86 | 2.35 | 2.42 | 2.16 | 108749 |
| 1734478500 | 2.37 | -0.1 | -4.05 | 2.44 | 2.475 | 2.12 | 279770 |
| 1734392100 | 2.47 | 0.07 | 2.92 | 2.4 | 2.52 | 2.38 | 180043 |
| 1734132900 | 2.4 | 0.04 | 1.69 | 2.35 | 2.4 | 2.34 | 25748 |
| 1734046500 | 2.36 | -0.04 | -1.67 | 2.38 | 2.48 | 2.35 | 33617 |
| 1733960100 | 2.4 | 0.06 | 2.56 | 2.34 | 2.44 | 2.21 | 122997 |
| 1733873700 | 2.34 | 0.14 | 6.36 | 2.2 | 2.34 | 2.15 | 140007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
