Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,434.36 +301.94 (+1.43%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Medexus Pharmaceuticals Inc. (MEDXF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:13PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 21 Mar 2022 | 2.5200 | 2.5200 | 2.5180 | 2.5180 | 2.5180 | 3,500 |
| 18 Mar 2022 | 2.5000 | 2.5100 | 2.5000 | 2.5100 | 2.5100 | 900 |
| 17 Mar 2022 | 2.4500 | 2.5300 | 2.4500 | 2.5100 | 2.5100 | 7,800 |
| 16 Mar 2022 | 2.4000 | 2.4500 | 2.3900 | 2.4500 | 2.4500 | 11,000 |
| 15 Mar 2022 | 2.7000 | 2.7000 | 2.3500 | 2.3560 | 2.3560 | 3,900 |
| 14 Mar 2022 | 2.5000 | 2.5000 | 2.4300 | 2.4300 | 2.4300 | 11,200 |
| 11 Mar 2022 | 2.5100 | 2.5100 | 2.4800 | 2.4800 | 2.4800 | 1,000 |
| 10 Mar 2022 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 1,200 |
| 09 Mar 2022 | 2.5300 | 2.5400 | 2.5300 | 2.5390 | 2.5390 | 900 |
| 08 Mar 2022 | 2.4590 | 2.4700 | 2.4590 | 2.4670 | 2.4670 | 2,900 |
| 07 Mar 2022 | 2.1700 | 2.5200 | 2.1700 | 2.4100 | 2.4100 | 8,600 |
| 04 Mar 2022 | 2.5700 | 2.5900 | 2.4900 | 2.4900 | 2.4900 | 9,300 |
| 03 Mar 2022 | 2.6500 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 3,800 |
| 02 Mar 2022 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 100 |
| 01 Mar 2022 | 2.7000 | 2.7000 | 2.5810 | 2.5890 | 2.5890 | 7,000 |
| 28 Feb 2022 | 2.5800 | 2.6300 | 2.5600 | 2.6100 | 2.6100 | 10,200 |
| 25 Feb 2022 | 2.6300 | 2.6500 | 2.6100 | 2.6100 | 2.6100 | 6,500 |
| 24 Feb 2022 | 3.5000 | 3.5000 | 2.5700 | 2.5800 | 2.5800 | 10,100 |
| 23 Feb 2022 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 6,200 |
| 22 Feb 2022 | 2.6100 | 2.6100 | 2.5870 | 2.5870 | 2.5870 | 37,600 |
| 18 Feb 2022 | 2.5900 | 2.6000 | 2.5900 | 2.5900 | 2.5900 | 7,500 |
| 17 Feb 2022 | 2.6390 | 2.6700 | 2.6300 | 2.6700 | 2.6700 | 1,200 |
| 16 Feb 2022 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 300 |
| 15 Feb 2022 | 2.4000 | 2.6300 | 2.4000 | 2.6200 | 2.6200 | 2,400 |
| 14 Feb 2022 | 2.6100 | 2.6100 | 2.5610 | 2.5610 | 2.5610 | 1,000 |
| 11 Feb 2022 | 2.5500 | 2.6220 | 2.5500 | 2.5850 | 2.5850 | 6,800 |
| 10 Feb 2022 | 2.5900 | 2.6400 | 2.4750 | 2.5900 | 2.5900 | 26,400 |
| 09 Feb 2022 | 2.1000 | 2.5900 | 2.1000 | 2.5900 | 2.5900 | 10,200 |
| 08 Feb 2022 | 2.5100 | 2.5400 | 2.5020 | 2.5400 | 2.5400 | 7,100 |
| 07 Feb 2022 | 2.5000 | 2.5500 | 2.4730 | 2.5500 | 2.5500 | 12,300 |
| 04 Feb 2022 | 2.3500 | 2.4300 | 2.3000 | 2.4300 | 2.4300 | 3,700 |
| 03 Feb 2022 | 2.2170 | 2.2550 | 2.2100 | 2.2450 | 2.2450 | 3,700 |
| 02 Feb 2022 | 1.9500 | 2.3400 | 1.9500 | 2.3300 | 2.3300 | 6,500 |
| 01 Feb 2022 | 2.2550 | 2.3600 | 2.2550 | 2.3300 | 2.3300 | 10,000 |
| *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.
