Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,498.57 +290.45 (+1.20%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Medexus Pharmaceuticals Inc. (MEDXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 2.4350 | 2.4350 | 2.3700 | 2.4100 | 2.4100 | 1,800 |
| 11 Aug 2022 | 2.4300 | 2.4300 | 2.3300 | 2.3950 | 2.3950 | 7,100 |
| 10 Aug 2022 | 2.3000 | 2.5280 | 2.3000 | 2.3500 | 2.3500 | 99,600 |
| 09 Aug 2022 | 1.4800 | 2.3000 | 1.4800 | 2.2400 | 2.2400 | 11,400 |
| 08 Aug 2022 | 1.9000 | 1.9600 | 1.8700 | 1.9500 | 1.9500 | 4,900 |
| 05 Aug 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 04 Aug 2022 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 500 |
| 03 Aug 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 02 Aug 2022 | 1.7900 | 1.8000 | 1.7800 | 1.7800 | 1.7800 | 13,200 |
| 01 Aug 2022 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | 4,000 |
| 29 Jul 2022 | 1.9100 | 1.9200 | 1.7800 | 1.8000 | 1.8000 | 7,600 |
| 28 Jul 2022 | 1.8800 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | 1,400 |
| 27 Jul 2022 | 1.3500 | 1.9300 | 1.3500 | 1.9000 | 1.9000 | 12,100 |
| 26 Jul 2022 | 1.9400 | 1.9400 | 1.6700 | 1.7400 | 1.7400 | 17,800 |
| 25 Jul 2022 | 1.7000 | 1.9200 | 1.6820 | 1.8800 | 1.8800 | 9,900 |
| 22 Jul 2022 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| 21 Jul 2022 | 1.4900 | 1.4900 | 1.4650 | 1.4650 | 1.4650 | 6,100 |
| 20 Jul 2022 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,100 |
| 19 Jul 2022 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 1,000 |
| 18 Jul 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 200 |
| 15 Jul 2022 | 1.3720 | 1.3730 | 1.3720 | 1.3730 | 1.3730 | 2,900 |
| 14 Jul 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 3,300 |
| 13 Jul 2022 | 1.4100 | 1.4500 | 1.3640 | 1.3640 | 1.3640 | 3,700 |
| 12 Jul 2022 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | 1.4500 | 3,100 |
| 11 Jul 2022 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 1.5100 | 2,000 |
| 08 Jul 2022 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 7,400 |
| 07 Jul 2022 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 2,600 |
| 06 Jul 2022 | 1.5500 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 4,900 |
| 05 Jul 2022 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 8,700 |
| 01 Jul 2022 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 200 |
| 30 Jun 2022 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 4,000 |
| 29 Jun 2022 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 5,700 |
| 28 Jun 2022 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 9,100 |
| 27 Jun 2022 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 500 |
| 24 Jun 2022 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 2,900 |
| 23 Jun 2022 | 1.7000 | 1.7000 | 1.4600 | 1.5250 | 1.5250 | 10,800 |
| 22 Jun 2022 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,200 |
| 21 Jun 2022 | 1.6350 | 1.6630 | 1.6350 | 1.6400 | 1.6400 | 2,900 |
| 17 Jun 2022 | 1.5790 | 1.5800 | 1.5790 | 1.5800 | 1.5800 | 1,000 |
| 16 Jun 2022 | 1.5300 | 1.5800 | 1.4300 | 1.5800 | 1.5800 | 8,200 |
| 15 Jun 2022 | 1.5080 | 1.5080 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| 14 Jun 2022 | 1.6000 | 1.6000 | 1.5150 | 1.5150 | 1.5150 | 2,100 |
| 13 Jun 2022 | 1.5700 | 1.6000 | 1.5500 | 1.5600 | 1.5600 | 7,700 |
| 10 Jun 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 09 Jun 2022 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 100 |
| 08 Jun 2022 | 1.5700 | 1.7500 | 1.5700 | 1.7500 | 1.7500 | 2,100 |
| 07 Jun 2022 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 3,000 |
| 06 Jun 2022 | 1.7500 | 1.7500 | 1.7270 | 1.7270 | 1.7270 | 3,000 |
| 03 Jun 2022 | 1.6300 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 600 |
| 02 Jun 2022 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 300 |
| 01 Jun 2022 | 1.6900 | 1.6900 | 1.6600 | 1.6800 | 1.6800 | 1,300 |
| 31 May 2022 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 16,600 |
| 27 May 2022 | 1.6440 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 30,400 |
| 26 May 2022 | 1.8300 | 1.8300 | 1.5600 | 1.6600 | 1.6600 | 29,200 |
| 25 May 2022 | 1.9000 | 1.9500 | 1.6500 | 1.7560 | 1.7560 | 25,100 |
| 24 May 2022 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 23 May 2022 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 20 May 2022 | 2.0600 | 2.0700 | 2.0450 | 2.0450 | 2.0450 | 2,900 |
| 19 May 2022 | 2.0500 | 2.0500 | 2.0470 | 2.0470 | 2.0470 | 1,000 |
| 18 May 2022 | 2.1100 | 2.1100 | 1.9600 | 1.9700 | 1.9700 | 15,000 |
| 17 May 2022 | 2.1800 | 2.1800 | 2.0200 | 2.0200 | 2.0200 | 7,900 |
| 16 May 2022 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 600 |
| 13 May 2022 | 2.1100 | 2.1250 | 2.1100 | 2.1250 | 2.1250 | 2,200 |
| 12 May 2022 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | 2.0620 | - |
| 11 May 2022 | 2.0800 | 2.1020 | 2.0400 | 2.0620 | 2.0620 | 10,800 |
| 10 May 2022 | 2.1200 | 2.1600 | 2.0900 | 2.0900 | 2.0900 | 9,100 |
| 09 May 2022 | 2.1680 | 2.1700 | 2.1000 | 2.1220 | 2.1220 | 8,300 |
| 06 May 2022 | 2.2020 | 2.2270 | 2.1900 | 2.1900 | 2.1900 | 3,700 |
| 05 May 2022 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 700 |
| 04 May 2022 | 2.3000 | 2.3400 | 2.3000 | 2.3400 | 2.3400 | 1,300 |
| 03 May 2022 | 2.3500 | 2.3500 | 2.3300 | 2.3300 | 2.3300 | 500 |
| 02 May 2022 | 2.3440 | 2.3440 | 2.3380 | 2.3380 | 2.3380 | 1,400 |
| 29 Apr 2022 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 400 |
| 28 Apr 2022 | 2.3300 | 2.3400 | 2.3300 | 2.3400 | 2.3400 | 1,100 |
| 27 Apr 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 26 Apr 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 25 Apr 2022 | 2.3500 | 2.3800 | 2.3120 | 2.3800 | 2.3800 | 1,900 |
| 22 Apr 2022 | 2.4320 | 2.4320 | 2.3500 | 2.3500 | 2.3500 | 3,600 |
| 21 Apr 2022 | 2.4100 | 2.4100 | 2.3700 | 2.3700 | 2.3700 | 2,200 |
| 20 Apr 2022 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 2.4450 | 200 |
| 19 Apr 2022 | 2.4400 | 2.4500 | 2.4400 | 2.4500 | 2.4500 | 600 |
| 18 Apr 2022 | 2.5400 | 2.5400 | 2.5000 | 2.5200 | 2.5200 | 4,300 |
| 14 Apr 2022 | 2.5400 | 2.5600 | 2.5100 | 2.5600 | 2.5600 | 4,100 |
| 13 Apr 2022 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 800 |
| 12 Apr 2022 | 2.5320 | 2.5500 | 2.5200 | 2.5300 | 2.5300 | 1,700 |
| 11 Apr 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2,700 |
| 08 Apr 2022 | 2.4700 | 2.4950 | 2.4600 | 2.4850 | 2.4850 | 4,200 |
| 07 Apr 2022 | 2.4700 | 2.4700 | 2.4400 | 2.4400 | 2.4400 | 2,400 |
| 06 Apr 2022 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | 2.4500 | 12,200 |
| 05 Apr 2022 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 200 |
| 04 Apr 2022 | 2.5000 | 2.5200 | 2.5000 | 2.5160 | 2.5160 | 6,300 |
| 01 Apr 2022 | 2.4900 | 2.5100 | 2.4800 | 2.4950 | 2.4950 | 5,100 |
| 31 Mar 2022 | 2.5000 | 2.5260 | 2.4800 | 2.5100 | 2.5100 | 6,100 |
| 30 Mar 2022 | 2.2000 | 2.5390 | 2.2000 | 2.5390 | 2.5390 | 5,800 |
| 29 Mar 2022 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | 2.4610 | - |
| 28 Mar 2022 | 2.5200 | 2.5200 | 2.4610 | 2.4610 | 2.4610 | 3,000 |
| 25 Mar 2022 | 2.5200 | 2.5200 | 2.4900 | 2.5200 | 2.5200 | 5,900 |
| 24 Mar 2022 | 2.4100 | 2.5000 | 2.4100 | 2.4800 | 2.4800 | 1,400 |
| 23 Mar 2022 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 4,000 |
| 22 Mar 2022 | 2.5100 | 2.5150 | 2.4600 | 2.4600 | 2.4600 | 4,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
