-
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 | 118,714 | $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 |