Medexus Pharmaceuticals Inc. MEDXF
3.82 USD -0.15 (-3.83%)
Regular-session close
3.78 Day range 3.85
1.80 52-week range 4.00
- YTD
- +80.95%
- 1 year
- +105.27%
MEDXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.84 | 3.85 | 3.78 | 3.78 | -0.19 | -4.79% | 6,400 |
| Nov 12, 2026 | 3.21 | 4.00 | 3.21 | 3.97 | +0.25 | +6.72% | 25,300 |
| Nov 11, 2026 | 3.65 | 3.72 | 3.63 | 3.72 | +0.08 | +2.20% | 20,900 |
| Nov 10, 2026 | 3.63 | 3.64 | 3.39 | 3.64 | -0.05 | -1.36% | 4,500 |
| Nov 9, 2026 | 3.62 | 3.71 | 3.62 | 3.69 | +0.13 | +3.65% | 7,400 |
| Nov 6, 2026 | 3.51 | 3.56 | 3.51 | 3.56 | +0.03 | +0.85% | 1,300 |
| Nov 5, 2026 | 3.50 | 3.53 | 3.49 | 3.53 | -0.08 | -2.22% | 3,100 |
| Nov 4, 2026 | 3.53 | 3.62 | 3.52 | 3.61 | +0.05 | +1.40% | 5,700 |
| Nov 3, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | +0.15 | +4.40% | 3,200 |
| Nov 2, 2026 | 3.46 | 3.50 | 3.41 | 3.41 | -0.15 | -4.21% | 3,100 |
| Oct 30, 2026 | 3.56 | 3.56 | 3.53 | 3.56 | -0.04 | -1.11% | 1,000 |
| Oct 29, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | +0.07 | +1.98% | 3,200 |
| Oct 28, 2026 | 3.52 | 3.54 | 3.48 | 3.53 | +0.03 | +0.86% | 8,200 |
| Oct 27, 2026 | 3.48 | 3.51 | 3.48 | 3.50 | +0.04 | +1.16% | 10,700 |
| Oct 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | -0.11 | -3.08% | 500 |
| Oct 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.57 | 3.57 | +0.02 | +0.56% | 3,200 |
| Oct 21, 2026 | 3.54 | 3.55 | 3.52 | 3.55 | +0.07 | +2.01% | 4,400 |
| Oct 20, 2026 | 3.48 | 3.48 | 3.47 | 3.48 | +0.03 | +0.87% | 1,300 |
| Oct 19, 2026 | 3.46 | 3.48 | 3.44 | 3.45 | -0.03 | -0.86% | 10,200 |
| Oct 16, 2026 | 3.45 | 3.51 | 3.44 | 3.48 | +0.11 | +3.26% | 11,000 |
| Oct 15, 2026 | 3.49 | 3.51 | 3.37 | 3.37 | -0.01 | -0.30% | 11,300 |
| Oct 14, 2026 | 3.38 | 3.42 | 3.36 | 3.38 | 0.00 | 0.00% | 3,300 |
| Oct 13, 2026 | 3.38 | 3.39 | 3.26 | 3.38 | -0.05 | -1.46% | 22,100 |
| Oct 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.38 | 3.47 | 3.38 | 3.43 | +0.07 | +2.08% | 12,100 |
| Oct 8, 2026 | 3.37 | 3.38 | 3.35 | 3.36 | -0.03 | -0.88% | 8,700 |
| Oct 7, 2026 | 3.37 | 3.44 | 3.36 | 3.39 | +0.01 | +0.30% | 11,000 |
| Oct 6, 2026 | 3.44 | 3.44 | 3.37 | 3.38 | -0.06 | -1.74% | 8,400 |
| Oct 5, 2026 | 3.21 | 3.49 | 3.21 | 3.44 | +0.10 | +2.99% | 10,700 |
| Oct 2, 2026 | 3.41 | 3.41 | 3.32 | 3.34 | -0.11 | -3.19% | 10,600 |
| Oct 1, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | -0.01 | -0.29% | 1,100 |
| Sep 30, 2026 | 3.48 | 3.53 | 3.42 | 3.46 | -0.03 | -0.86% | 35,300 |
| Sep 29, 2026 | 3.57 | 3.57 | 3.48 | 3.49 | -0.14 | -3.86% | 23,500 |
| Sep 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 3.55 | 3.63 | 3.55 | 3.63 | +0.09 | +2.54% | 5,200 |
| Sep 24, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | -0.06 | -1.67% | 5,000 |
| Sep 23, 2026 | 3.69 | 3.69 | 3.60 | 3.60 | -0.07 | -1.91% | 11,200 |
| Sep 22, 2026 | 3.65 | 3.70 | 3.65 | 3.67 | +0.02 | +0.55% | 17,500 |
| Sep 21, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | +0.07 | +1.96% | 25,700 |
| Sep 18, 2026 | 3.58 | 3.58 | 3.53 | 3.58 | -0.04 | -1.10% | 15,100 |
| Sep 17, 2026 | 3.61 | 3.64 | 3.60 | 3.62 | +0.08 | +2.26% | 27,100 |
| Sep 16, 2026 | 3.55 | 3.59 | 3.54 | 3.54 | -0.01 | -0.28% | 22,800 |
| Sep 15, 2026 | 3.57 | 3.61 | 3.52 | 3.55 | -0.07 | -1.93% | 52,200 |
| Sep 14, 2026 | 3.64 | 3.64 | 3.57 | 3.62 | -0.03 | -0.82% | 8,500 |
| Sep 11, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | +0.06 | +1.67% | 1,800 |
| Sep 10, 2026 | 3.67 | 3.67 | 3.59 | 3.59 | -0.05 | -1.37% | 31,500 |
| Sep 9, 2026 | 3.59 | 3.64 | 3.59 | 3.64 | -0.02 | -0.55% | 2,300 |
| Sep 8, 2026 | 3.67 | 3.68 | 3.65 | 3.66 | -0.03 | -0.81% | 10,800 |
| Sep 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 0.00 | 0.00% | 3,100 |
| Sep 3, 2026 | 3.78 | 3.78 | 3.69 | 3.69 | -0.13 | -3.40% | 5,900 |
| Sep 2, 2026 | 3.73 | 3.82 | 3.73 | 3.82 | +0.12 | +3.24% | 24,000 |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | -0.02 | -0.54% | 9,700 |
| Aug 31, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | +0.09 | +2.48% | 13,700 |
| Aug 28, 2026 | 3.64 | 3.64 | 3.61 | 3.63 | -0.04 | -1.09% | 12,000 |
| Aug 27, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | -0.05 | -1.34% | 8,000 |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | +0.06 | +1.64% | 14,100 |
| Aug 24, 2026 | 3.66 | 3.70 | 3.65 | 3.66 | -0.08 | -2.14% | 13,400 |
| Aug 21, 2026 | 3.63 | 3.74 | 3.63 | 3.74 | +0.13 | +3.60% | 21,400 |
| Aug 20, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | -0.05 | -1.37% | 2,600 |
| Aug 19, 2026 | 3.68 | 3.69 | 3.66 | 3.66 | -0.04 | -1.08% | 2,700 |
| Aug 18, 2026 | 3.60 | 3.74 | 3.60 | 3.70 | -0.09 | -2.37% | 9,400 |
| Aug 17, 2026 | 3.88 | 3.88 | 3.75 | 3.79 | -0.04 | -1.04% | 3,800 |
| Aug 14, 2026 | 3.96 | 3.96 | 3.83 | 3.83 | -0.03 | -0.78% | 17,600 |
65 days, newest first. Daily bars as drawn on the MEDXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.