MDxHealth SA Historical Data - MDXH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
MDxHealth SA (MDXH)
MDxHealth SA (MDXH) Historical

MDxHealth SA (MDXH)

1.49

0.00

( 0.00% )

Updated: 09:08:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-18.1318681319	1.82	1.9	1.48	171939	1.59314842	CS
4	-0.32	-17.679558011	1.81	2	1.48	105216	1.75218554	CS
12	-0.91	-37.9166666667	2.4	2.66	1.48	114333	2.00080702	CS
26	-1.36	-47.7192982456	2.85	2.8664	1.48	128094	1.98493231	CS
52	-1.48	-49.8316498316	2.97	3.5	1.48	86090	2.18414662	CS
156	-6.51	-81.375	8	10.95	1.48	85092	3.43635174	CS
260	-10.66	-87.7366255144	12.15	13.17	1.48	79287	3.68949713	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

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

Vanguard Ftse Developed ...

American Green (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions