• SPX
  • $5,995.64
  • -0.1 %
  • -$5.71
  • DJI
  • $44,057.32
  • -0.53 %
  • -$235.82
  • N225
  • $39,376.09
  • -0.4 %
  • -$157.23
  • FTSE
  • $8,025.77
  • -1.22 %
  • -$99.42
  • IXIC
  • $19,298.60
  • -0 %
  • -$0.16
MDxHealth SA (MDXH) Charts

MDxHealth SA (MDXH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.84

-$0.15

(-7.52%)

Day's range
$1.68
Day's range
$1.99
  • 5 DAY PERFORMANCE

    -11.96%
  • 1 MONTH PERFORMANCE

    -8.00%
  • 3 MONTH PERFORMANCE

    -32.10%
  • 6 MONTH PERFORMANCE

    -33.57%
  • YEAR-TO-DATE PERFORMANCE

    -53.30%
  • 1 YEAR PERFORMANCE

    -34.75%

MDxHealth SA Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/12/2024 $1.98 $1.84   (-7.07%) $1.99 $1.68 118,415 $51.85 M
11/11/2024 $2.03 $1.98   (-2.46%) $2.04 $1.98 40,078 $54.03 M
11/08/2024 $2.15 $2.03   (-5.58%) $2.15 $1.98 126,939 $55.39 M
11/07/2024 $2.12 $2.09   (-1.42%) $2.24 $2.07 332,431 $57.03 M
11/06/2024 $2.10 $2.08   (-0.95%) $2.15 $2.05 46,629 $56.76 M
11/05/2024 $2.03 $2.07   (1.97%) $2.09 $2.03 25,805 $56.49 M
11/04/2024 $2.06 $2.04   (-0.97%) $2.12 $2.04 77,900 $55.67 M
11/01/2024 $2.07 $2.08   (0.48%) $2.08 $2.03 30,500 $56.76 M
10/31/2024 $2.07 $2.03   (-1.93%) $2.16 $2.02 42,200 $55.39 M
10/30/2024 $2.10 $2.04   (-2.86%) $2.15 $2.01 101,229 $55.67 M
10/29/2024 $2.03 $2.03   (0%) $2.10 $2.03 35,675 $55.39 M
10/28/2024 $2.10 $2.08   (-0.95%) $2.15 $2.08 34,211 $56.76 M
10/25/2024 $2.00 $2.10   (5%) $2.25 $2.00 109,747 $57.30 M
10/24/2024 $2.00 $2.01   (0.5%) $2.01 $2.00 79,024 $54.85 M
10/23/2024 $2.00 $2.00   (0%) $2.03 $2.00 37,381 $54.58 M
10/22/2024 $2.00 $2.00   (0%) $2.05 $1.99 55,600 $54.58 M
10/21/2024 $1.99 $2.00   (0.5%) $2.00 $1.98 87,500 $54.58 M
10/18/2024 $2.00 $2.00   (0%) $2.02 $1.99 87,500 $54.58 M
10/17/2024 $2.03 $2.00   (-1.48%) $2.03 $1.95 67,100 $54.58 M
10/16/2024 $2.00 $2.04   (2%) $2.11 $2.00 138,300 $55.67 M
10/15/2024 $2.00 $2.00   (0%) $2.18 $1.99 48,300 $54.58 M
10/14/2024 $2.00 $2.02   (1%) $2.05 $2.00 42,937 $55.12 M
10/11/2024 $1.99 $2.00   (0.5%) $2.01 $1.98 118,080 $54.58 M
10/10/2024 $2.01 $2.00   (-0.5%) $2.01 $1.99 44,344 $54.58 M
10/09/2024 $2.00 $2.01   (0.5%) $2.04 $1.98 54,800 $54.85 M
10/08/2024 $2.00 $2.00   (0%) $2.02 $1.99 104,926 $54.58 M
10/07/2024 $2.00 $2.00   (0%) $2.06 $1.99 55,200 $54.58 M
10/04/2024 $2.00 $2.00   (0%) $2.03 $1.98 83,920 $54.58 M
10/03/2024 $2.00 $2.00   (0%) $2.03 $1.99 94,319 $54.58 M
10/02/2024 $2.03 $2.01   (-0.99%) $2.06 $1.95 355,400 $54.85 M
10/01/2024 $2.10 $2.03   (-3.33%) $2.12 $2.01 156,513 $55.39 M
09/30/2024 $2.07 $2.08   (0.48%) $2.17 $2.03 173,046 $56.76 M
09/27/2024 $2.08 $2.07   (-0.48%) $2.14 $2.03 284,800 $56.49 M
09/26/2024 $2.00 $2.00   (0%) $2.10 $1.99 1.61 M $54.58 M
09/25/2024 $2.51 $2.54   (1.2%) $2.64 $2.51 89,700 $69.31 M
09/24/2024 $2.60 $2.52   (-3.08%) $2.65 $2.44 47,745 $68.77 M
09/23/2024 $2.66 $2.65   (-0.38%) $2.70 $2.61 25,341 $72.31 M
09/20/2024 $2.61 $2.64   (1.15%) $2.68 $2.61 13,800 $72.04 M
09/19/2024 $2.58 $2.63   (1.94%) $2.65 $2.58 10,200 $71.77 M
09/18/2024 $2.50 $2.57   (2.8%) $2.65 $2.49 32,100 $70.13 M
09/17/2024 $2.55 $2.61   (2.35%) $2.61 $2.47 37,411 $71.22 M
09/16/2024 $2.63 $2.54   (-3.42%) $2.63 $2.46 67,400 $69.31 M
09/13/2024 $2.68 $2.62   (-2.24%) $2.74 $2.54 40,786 $71.49 M
09/12/2024 $2.63 $2.65   (0.76%) $2.70 $2.55 46,400 $72.31 M
09/11/2024 $2.70 $2.60   (-3.7%) $2.80 $2.56 38,600 $70.95 M
09/10/2024 $2.85 $2.80   (-1.75%) $2.87 $2.78 34,600 $76.41 M
09/09/2024 $2.82 $2.88   (2.13%) $2.90 $2.81 32,849 $78.59 M
09/06/2024 $2.84 $2.83   (-0.35%) $2.96 $2.82 28,316 $77.23 M
09/05/2024 $2.90 $2.86   (-1.38%) $2.92 $2.86 6,747 $78.04 M
09/04/2024 $2.90 $2.92   (0.69%) $2.92 $2.88 2,629 $79.68 M
09/03/2024 $2.92 $2.91   (-0.34%) $2.98 $2.84 20,200 $79.41 M
08/30/2024 $2.87 $2.92   (1.74%) $2.94 $2.87 6,729 $79.68 M
08/29/2024 $2.86 $2.87   (0.35%) $2.93 $2.84 18,406 $78.32 M
08/28/2024 $2.86 $2.86   (0%) $2.94 $2.80 16,114 $78.04 M
08/27/2024 $2.78 $2.93   (5.4%) $2.96 $2.78 38,800 $79.95 M
08/26/2024 $2.87 $2.77   (-3.48%) $3.01 $2.77 20,500 $75.59 M
08/23/2024 $2.83 $2.87   (1.41%) $2.90 $2.82 17,215 $78.32 M
08/22/2024 $3.27 $2.87   (-12.23%) $3.29 $2.77 192,852 $78.32 M
08/21/2024 $3.48 $3.27   (-6.03%) $3.48 $3.24 88,606 $89.23 M
08/20/2024 $3.50 $3.42   (-2.29%) $3.50 $3.25 57,100 $93.33 M
08/19/2024 $3.27 $3.39   (3.67%) $3.46 $3.17 52,400 $92.51 M
08/16/2024 $2.80 $3.16   (12.86%) $3.35 $2.80 132,400 $86.23 M
08/15/2024 $2.78 $2.83   (1.8%) $2.84 $2.78 6,600 $77.23 M
08/14/2024 $2.80 $2.77   (-1.07%) $2.85 $2.77 13,703 $75.59 M
08/13/2024 $2.71 $2.80   (3.32%) $2.80 $2.71 7,400 $76.41 M
08/12/2024 $2.55 $2.71   (6.27%) $2.81 $2.55 35,527 $73.95 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.