Singapore markets close in 6 hours 32 minutes

Medexus Pharmaceuticals Inc. (MEDXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.0715+0.0015 (+0.14%)
At close: 03:26PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20231.07101.07151.07001.07151.07151,600
28 Nov 20231.07001.07001.07001.07001.0700100
27 Nov 20231.10001.10001.09001.09001.09002,300
24 Nov 20231.13001.13001.10501.10501.1050600
22 Nov 20231.11601.11601.09001.10001.10009,800
21 Nov 20231.13501.18001.11501.12101.12102,500
20 Nov 20231.21701.22001.15001.15001.150019,800
17 Nov 20231.29001.29001.25001.25001.25001,700
16 Nov 20231.30901.30901.24001.26501.26504,100
15 Nov 20231.32601.32601.31001.32001.32004,600
14 Nov 20231.31501.32001.31001.31001.31001,100
13 Nov 20231.32001.32101.30001.30201.30208,900
10 Nov 20231.49001.49001.32001.34501.345010,100
09 Nov 20231.52001.52001.46601.46601.46602,200
08 Nov 20231.53001.53001.52001.52001.52002,500
07 Nov 20231.59101.59101.57001.57001.5700600
06 Nov 20231.60001.60001.56001.56001.56006,900
03 Nov 20231.50401.58001.48801.58001.58009,000
02 Nov 20231.47001.50601.45001.48001.48007,700
01 Nov 20231.42001.47101.40001.40001.40009,300
31 Oct 20231.47301.49401.47001.47001.47002,400
30 Oct 20231.51001.51101.49401.49401.49408,300
27 Oct 20231.51801.52701.51801.52001.52002,800
26 Oct 20231.52501.60001.52501.58001.58003,400
25 Oct 20231.49001.53501.47901.53501.53508,400
24 Oct 20231.60001.60001.46001.50001.50003,700
23 Oct 20231.61001.61001.55901.60001.60001,900
20 Oct 20231.77501.79001.62701.63001.63008,100
19 Oct 20231.74201.77501.74201.77101.77102,800
18 Oct 20231.80201.82001.75001.75001.75006,300
17 Oct 20231.80401.82401.77001.79601.79605,200
16 Oct 20231.83001.83001.80001.80001.80007,300
13 Oct 20231.87801.89001.80001.80001.80004,000
12 Oct 20232.11102.11101.94001.94001.94002,600
11 Oct 20232.13002.15502.12002.12002.12002,500
10 Oct 20232.10302.15002.10302.14002.14001,200
09 Oct 20232.05002.05002.05002.05002.0500300
06 Oct 20232.01102.07501.98202.05002.05004,600
05 Oct 20232.17002.17001.95001.98901.989017,600
04 Oct 20232.30002.30602.17902.18402.18405,800
03 Oct 20232.43402.45302.39002.39002.39004,000
02 Oct 20232.28502.46002.28502.46002.46002,000
29 Sept 20232.22002.26002.22002.24102.24106,800
28 Sept 20232.22002.27002.21002.21002.21003,400
27 Sept 20232.20302.23002.18502.23002.23009,400
26 Sept 20232.21702.22102.16002.19002.190024,600
25 Sept 20232.30102.30102.26002.26002.26007,400
22 Sept 20232.31002.31002.31002.31002.3100300
21 Sept 20232.22002.23802.21502.21502.21503,600
20 Sept 20232.29102.29102.26002.26202.26204,900
19 Sept 20232.36002.36002.28502.28502.28501,800
18 Sept 20232.33202.36002.33202.36002.36002,400
15 Sept 20232.42002.42002.39002.39002.39005,800
14 Sept 20232.46402.46402.42002.42002.42003,400
13 Sept 20232.42002.44002.41002.44002.44002,200
12 Sept 20232.44502.56202.40002.53002.53002,200
11 Sept 20232.43002.51402.43002.47002.47003,500
08 Sept 20232.36002.40502.36002.39502.395010,400
07 Sept 20232.16002.26102.16002.26102.26103,800
06 Sept 20232.12802.17101.97002.17102.171028,400
05 Sept 20232.24002.28002.24002.28002.28009,100
01 Sept 20232.11002.14002.11002.14002.14003,500
31 Aug 20232.24002.24002.13002.16002.160011,900
30 Aug 20232.20502.24002.19502.24002.24006,700
29 Aug 20232.30002.30002.19802.20002.200012,600
28 Aug 20232.41002.41002.27002.27002.270011,100
25 Aug 20232.42902.42902.34002.36002.360024,200
24 Aug 20232.48002.55502.41002.41002.410059,400
23 Aug 20232.33002.47002.33002.41002.410047,200
22 Aug 20232.20002.29002.20002.29002.29004,500
21 Aug 20232.15002.15002.11702.11702.11702,100
18 Aug 20232.04902.10002.03002.10002.10003,200
17 Aug 20231.97002.03001.97001.99501.99503,500
16 Aug 20231.78601.79001.68601.75001.750054,400
15 Aug 20232.07002.07001.85001.91001.9100106,600
14 Aug 20232.14202.16002.05002.05002.050022,700
11 Aug 20232.18002.23202.14602.23202.232030,700
10 Aug 20232.21002.22202.13502.18002.180044,700
09 Aug 20232.45002.45002.20002.23602.23606,900
08 Aug 20232.15002.43002.15002.43002.43006,000
07 Aug 20232.07002.22002.06002.10002.100013,400
04 Aug 20232.10702.42002.10702.14002.140040,000
03 Aug 20231.83002.12001.83002.10402.104031,200
02 Aug 20231.78001.78001.74001.76401.76402,400
01 Aug 20231.60001.60501.59001.60001.600010,200
31 Jul 20231.57001.58801.56001.58501.58505,000
28 Jul 20231.55601.57001.54001.57001.57005,800
27 Jul 20231.54701.54701.54001.54001.5400700
26 Jul 20231.60001.60001.54001.55601.556013,200
25 Jul 20231.57101.57101.57101.57101.5710300
24 Jul 20231.57801.57801.57801.57801.5780800
21 Jul 20231.59801.59801.59801.59801.5980-
20 Jul 20231.63001.63001.59801.59801.59801,800
19 Jul 20231.61801.61801.59001.59001.59001,900
18 Jul 20231.62001.62001.57401.62001.620019,500
17 Jul 20231.54001.56001.54001.56001.56007,000
14 Jul 20231.53801.53801.53801.53801.5380700
13 Jul 20231.52001.61201.46001.53801.53808,700
12 Jul 20231.47001.47001.41101.42001.42006,800
11 Jul 20231.37001.46001.36001.43001.430021,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...