Singapore markets closed

Medexus Pharmaceuticals Inc. (MEDXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.4100+0.0150 (+0.63%)
At close: 03:50PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.43502.43502.37002.41002.41001,800
11 Aug 20222.43002.43002.33002.39502.39507,100
10 Aug 20222.30002.52802.30002.35002.350099,600
09 Aug 20221.48002.30001.48002.24002.240011,400
08 Aug 20221.90001.96001.87001.95001.95004,900
05 Aug 20221.81501.81501.81501.81501.8150-
04 Aug 20221.81501.81501.81501.81501.8150500
03 Aug 20221.78001.78001.78001.78001.7800-
02 Aug 20221.79001.80001.78001.78001.780013,200
01 Aug 20221.78001.78001.75001.75001.75004,000
29 Jul 20221.91001.92001.78001.80001.80007,600
28 Jul 20221.88001.88001.81001.81001.81001,400
27 Jul 20221.35001.93001.35001.90001.900012,100
26 Jul 20221.94001.94001.67001.74001.740017,800
25 Jul 20221.70001.92001.68201.88001.88009,900
22 Jul 20221.46501.46501.46501.46501.4650-
21 Jul 20221.49001.49001.46501.46501.46506,100
20 Jul 20221.48001.48001.48001.48001.48001,100
19 Jul 20221.43001.44001.43001.44001.44001,000
18 Jul 20221.40001.40001.40001.40001.4000200
15 Jul 20221.37201.37301.37201.37301.37302,900
14 Jul 20221.30001.30001.25001.25001.25003,300
13 Jul 20221.41001.45001.36401.36401.36403,700
12 Jul 20221.55001.55001.45001.45001.45003,100
11 Jul 20221.48001.51001.48001.51001.51002,000
08 Jul 20221.55001.55001.50001.50001.50007,400
07 Jul 20221.57001.57001.54001.54001.54002,600
06 Jul 20221.55001.55001.48001.55001.55004,900
05 Jul 20221.50001.51001.50001.50001.50008,700
01 Jul 20221.48001.54001.48001.54001.5400200
30 Jun 20221.53001.54001.53001.54001.54004,000
29 Jun 20221.55001.55001.54001.54001.54005,700
28 Jun 20221.54001.55001.54001.54001.54009,100
27 Jun 20221.54001.54001.54001.54001.5400500
24 Jun 20221.53001.53001.50001.50001.50002,900
23 Jun 20221.70001.70001.46001.52501.525010,800
22 Jun 20221.66001.66001.66001.66001.66001,200
21 Jun 20221.63501.66301.63501.64001.64002,900
17 Jun 20221.57901.58001.57901.58001.58001,000
16 Jun 20221.53001.58001.43001.58001.58008,200
15 Jun 20221.50801.50801.50001.50001.50001,000
14 Jun 20221.60001.60001.51501.51501.51502,100
13 Jun 20221.57001.60001.55001.56001.56007,700
10 Jun 20221.72001.72001.72001.72001.7200-
09 Jun 20221.72001.72001.72001.72001.7200100
08 Jun 20221.57001.75001.57001.75001.75002,100
07 Jun 20221.71001.71001.71001.71001.71003,000
06 Jun 20221.75001.75001.72701.72701.72703,000
03 Jun 20221.63001.66001.63001.66001.6600600
02 Jun 20221.71501.71501.71501.71501.7150300
01 Jun 20221.69001.69001.66001.68001.68001,300
31 May 20221.62001.67001.62001.67001.670016,600
27 May 20221.64401.69001.62001.62001.620030,400
26 May 20221.83001.83001.56001.66001.660029,200
25 May 20221.90001.95001.65001.75601.756025,100
24 May 20222.04502.04502.04502.04502.0450-
23 May 20222.04502.04502.04502.04502.0450-
20 May 20222.06002.07002.04502.04502.04502,900
19 May 20222.05002.05002.04702.04702.04701,000
18 May 20222.11002.11001.96001.97001.970015,000
17 May 20222.18002.18002.02002.02002.02007,900
16 May 20222.13002.13002.13002.13002.1300600
13 May 20222.11002.12502.11002.12502.12502,200
12 May 20222.06202.06202.06202.06202.0620-
11 May 20222.08002.10202.04002.06202.062010,800
10 May 20222.12002.16002.09002.09002.09009,100
09 May 20222.16802.17002.10002.12202.12208,300
06 May 20222.20202.22702.19002.19002.19003,700
05 May 20222.20002.20002.20002.20002.2000700
04 May 20222.30002.34002.30002.34002.34001,300
03 May 20222.35002.35002.33002.33002.3300500
02 May 20222.34402.34402.33802.33802.33801,400
29 Apr 20222.36502.36502.36502.36502.3650400
28 Apr 20222.33002.34002.33002.34002.34001,100
27 Apr 20222.38002.38002.38002.38002.3800-
26 Apr 20222.38002.38002.38002.38002.3800-
25 Apr 20222.35002.38002.31202.38002.38001,900
22 Apr 20222.43202.43202.35002.35002.35003,600
21 Apr 20222.41002.41002.37002.37002.37002,200
20 Apr 20222.44502.44502.44502.44502.4450200
19 Apr 20222.44002.45002.44002.45002.4500600
18 Apr 20222.54002.54002.50002.52002.52004,300
14 Apr 20222.54002.56002.51002.56002.56004,100
13 Apr 20222.53002.53002.53002.53002.5300800
12 Apr 20222.53202.55002.52002.53002.53001,700
11 Apr 20222.48002.48002.48002.48002.48002,700
08 Apr 20222.47002.49502.46002.48502.48504,200
07 Apr 20222.47002.47002.44002.44002.44002,400
06 Apr 20222.48002.48002.45002.45002.450012,200
05 Apr 20222.51002.51002.51002.51002.5100200
04 Apr 20222.50002.52002.50002.51602.51606,300
01 Apr 20222.49002.51002.48002.49502.49505,100
31 Mar 20222.50002.52602.48002.51002.51006,100
30 Mar 20222.20002.53902.20002.53902.53905,800
29 Mar 20222.46102.46102.46102.46102.4610-
28 Mar 20222.52002.52002.46102.46102.46103,000
25 Mar 20222.52002.52002.49002.52002.52005,900
24 Mar 20222.41002.50002.41002.48002.48001,400
23 Mar 20222.47002.47002.47002.47002.47004,000
22 Mar 20222.51002.51502.46002.46002.46004,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...