Medexus Pharmaceuticals Inc (QX) (MEDXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -7.5 | 2 | 2 | 1.5501 | 8721 | 1.8399539 | CS |
| 4 | 0.07 | 3.93258426966 | 1.78 | 2 | 1.5501 | 8175 | 1.90429562 | CS |
| 12 | 0.56 | 43.4108527132 | 1.29 | 2 | 1.29 | 11033 | 1.74595643 | CS |
| 26 | 0.7325 | 65.548098434 | 1.1175 | 2 | 1.08 | 14637 | 1.39954241 | CS |
| 52 | -0.441 | -19.2492361414 | 2.291 | 2.46 | 1.06 | 13620 | 1.49137573 | CS |
| 156 | -0.65 | -26 | 2.5 | 3.5 | 0.585 | 13420 | 1.6265147 | CS |
| 260 | -1.3655 | -42.4661794433 | 3.2155 | 7.76 | 0.585 | 15628 | 2.87713466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 1.85 | 0.01 | 0.27 | 1.875 | 1.875 | 1.85 | 9166 |
| 1726781220 | 1.845 | 0.03 | 1.71 | 1.809 | 1.845 | 1.809 | 2512 |
| 1726694460 | 1.814 | 0.04 | 2.49 | 1.814 | 1.814 | 1.814 | 2000 |
| 1726608240 | 1.77 | 0.05 | 2.91 | 1.7805 | 1.7805 | 1.77 | 2475 |
| 1726521720 | 1.72 | -0.28 | -14.00 | 1.8 | 1.92 | 1.5501 | 20171 |
| 1726262940 | 2 | 0.01 | 0.45 | 2 | 2 | 1.9935 | 16445 |
| 1726176540 | 1.991 | 0.05 | 2.63 | 2 | 2 | 1.99 | 9220 |
| 1726090140 | 1.94 | -0.03 | -1.52 | 2 | 2 | 1.9358 | 4950 |
| 1726003500 | 1.97 | 0.01 | 0.51 | 1.97 | 1.97 | 1.96 | 8000 |
| 1725917160 | 1.96 | -0.04 | -1.75 | 1.96 | 1.96 | 1.96 | 1200 |
| 1725658020 | 1.995 | 0.01 | 0.50 | 2 | 2 | 1.99 | 4301 |
| 1725571440 | 1.985 | 0.09 | 4.86 | 1.94 | 2 | 1.94 | 45989 |
| 1725485040 | 1.893 | 0.1 | 5.75 | 1.89 | 1.927 | 1.89 | 12200 |
| 1725398880 | 1.79 | -0.03 | -1.65 | 1.79 | 1.79 | 1.79 | 600 |
| 1725053340 | 1.82 | 0.01 | 0.39 | 1.94 | 1.94 | 1.79 | 5918 |
| 1724966400 | 1.813 | 0.03 | 1.85 | 1.813 | 1.813 | 1.813 | 600 |
| 1724880360 | 1.78 | -0.03 | -1.44 | 1.82 | 1.87 | 1.78 | 9050 |
| 1724794080 | 1.806 | -0.01 | -0.44 | 1.8 | 1.806 | 1.8 | 2275 |
| 1724707740 | 1.814 | 0.01 | 0.78 | 1.814 | 1.814 | 1.814 | 1214 |
| 1724448480 | 1.8 | 0.02 | 1.12 | 1.78 | 1.8 | 1.78 | 6200 |
| 1724362140 | 1.78 | -0.12 | -6.32 | 1.76 | 1.78 | 1.76 | 8163 |
| 1724275200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1724188800 | 1.9 | 0.1 | 5.61 | 1.9 | 1.9 | 1.9 | 206 |
| 1724102880 | 1.799 | 0.07 | 3.99 | 1.81 | 1.814 | 1.799 | 15883 |
| 1723843740 | 1.73 | -0.05 | -2.81 | 1.6966 | 1.731 | 1.65 | 19077 |
| 1723756860 | 1.78 | -0.07 | -3.78 | 1.821 | 1.821 | 1.78 | 2620 |
| 1723670820 | 1.85 | 0.01 | 0.54 | 1.83 | 1.95 | 1.83 | 13902 |
| 1723584360 | 1.84 | 0.11 | 6.36 | 1.82 | 1.84 | 1.82 | 4400 |
| 1723497900 | 1.73 | -0.03 | -1.54 | 1.74 | 1.74 | 1.71 | 7450 |
| 1723238400 | 1.757 | -0.01 | -0.73 | 1.7527 | 1.757 | 1.7527 | 800 |
| 1723152000 | 1.77 | 0.12 | 7.27 | 1.69 | 1.81 | 1.685 | 17450 |
| 1723065720 | 1.65 | 0.05 | 3.12 | 1.65 | 1.6801 | 1.6399999 | 15815 |
| 1722979800 | 1.6 | 0.03 | 1.91 | 1.57 | 1.6 | 1.57 | 2450 |
| 1722893340 | 1.57 | -0.06 | -3.53 | 1.6 | 1.6 | 1.47 | 18060 |
| 1722634140 | 1.6274 | -0.1 | -5.60 | 1.6384 | 1.6384 | 1.571 | 28420 |
| 1722547620 | 1.724 | -0.01 | -0.35 | 1.73 | 1.73 | 1.7192 | 17481 |
| 1722461340 | 1.73 | 0.09 | 5.49 | 1.67 | 1.75 | 1.67 | 16850 |
| 1722374820 | 1.6399999 | 0.04 | 2.50 | 1.6339999 | 1.6399999 | 1.5773 | 18650 |
| 1722288180 | 1.6 | 0.04 | 2.56 | 1.6 | 1.62 | 1.59 | 15200 |
| 1722029100 | 1.56 | 0 | 0.19 | 1.67 | 1.67 | 1.55 | 10500 |
| 1721942400 | 1.557 | -0.01 | -0.89 | 1.55 | 1.557 | 1.55 | 2085 |
| 1721856480 | 1.571 | -0.04 | -2.36 | 1.5728 | 1.575 | 1.57 | 4556 |
| 1721770140 | 1.609 | -0 | -0.06 | 1.61 | 1.61 | 1.59 | 7240 |
| 1721683740 | 1.61 | -0.05 | -3.01 | 1.42 | 1.65 | 1.36 | 11375 |
| 1721424180 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.66 | 1.6299999 | 1572 |
| 1721337960 | 1.62 | -0.04 | -2.41 | 1.67 | 1.67 | 1.6 | 9159 |
| 1721251320 | 1.66 | -0.03 | -1.78 | 1.652 | 1.66 | 1.652 | 2050 |
| 1721164920 | 1.69 | -0.04 | -2.54 | 1.71 | 1.714 | 1.69 | 5988 |
| 1721078940 | 1.734 | 0.03 | 1.94 | 1.71 | 1.734 | 1.71 | 930 |
| 1720819200 | 1.701 | -0.04 | -2.10 | 1.74 | 1.74 | 1.68 | 4663 |
| 1720733280 | 1.7375 | 0.05 | 2.81 | 1.7775 | 1.7775 | 1.7375 | 1638 |
| 1720646880 | 1.69 | -0.07 | -4.13 | 1.69 | 1.74 | 1.68 | 24450 |
| 1720560540 | 1.7628 | -0.07 | -3.98 | 1.84 | 1.84 | 1.7628 | 12554 |
| 1720473600 | 1.8358 | 0.19 | 11.60 | 1.65 | 1.8358 | 1.6 | 84182 |
| 1720214640 | 1.645 | 0.27 | 19.20 | 1.51 | 1.69 | 1.51 | 47935 |
| 1720041000 | 1.3799999 | 0.06 | 4.55 | 1.3799999 | 1.3799999 | 1.3799999 | 200 |
| 1719955740 | 1.32 | -0.03 | -2.24 | 1.3503 | 1.3503 | 1.32 | 7325 |
| 1719868980 | 1.3503 | 0.02 | 1.53 | 1.3503 | 1.3503 | 1.3503 | 1094 |
| 1719610020 | 1.33 | 0.06 | 4.50 | 1.29 | 1.33 | 1.29 | 11191 |
| 1719523200 | 1.2727 | 0.01 | 1.01 | 1.28 | 1.28 | 1.2603 | 6700 |
| 1719437040 | 1.26 | 0 | 0.00 | 1.2601 | 1.2685 | 1.26 | 3820 |
| 1719350880 | 1.26 | 0.02 | 2.02 | 1.24 | 1.26 | 1.23 | 8119 |
| 1719264540 | 1.235 | 0.03 | 2.07 | 1.26 | 1.26 | 1.23 | 4619 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
