-
5 DAY PERFORMANCE
-3.37% -
1 MONTH PERFORMANCE
-29.72% -
3 MONTH PERFORMANCE
-14.10% -
6 MONTH PERFORMANCE
-22.99% -
YEAR-TO-DATE PERFORMANCE
-48.98% -
1 YEAR PERFORMANCE
-12.61%
MDxHealth SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/09/2024 | $2.52 | $2.59 (2.78%) | $2.59 | $2.50 | 8,048 | $70.68 M |
| 08/08/2024 | $2.50 | $2.58 (3.2%) | $2.61 | $2.49 | 3,600 | $70.40 M |
| 08/07/2024 | $2.60 | $2.54 (-2.31%) | $2.60 | $2.48 | 29,127 | $69.31 M |
| 08/06/2024 | $2.58 | $2.44 (-5.43%) | $2.62 | $2.41 | 45,539 | $66.58 M |
| 08/05/2024 | $2.50 | $2.59 (3.6%) | $2.69 | $2.41 | 30,327 | $70.68 M |
| 08/02/2024 | $2.70 | $2.60 (-3.7%) | $2.84 | $2.60 | 48,300 | $70.95 M |
| 08/01/2024 | $2.74 | $2.77 (1.09%) | $2.85 | $2.74 | 7,300 | $75.59 M |
| 07/31/2024 | $2.70 | $2.83 (4.81%) | $2.86 | $2.70 | 31,101 | $77.23 M |
| 07/30/2024 | $2.65 | $2.69 (1.51%) | $2.70 | $2.60 | 16,324 | $73.40 M |
| 07/29/2024 | $2.74 | $2.65 (-3.28%) | $2.78 | $2.61 | 20,602 | $72.31 M |
| 07/26/2024 | $2.72 | $2.75 (1.1%) | $2.75 | $2.69 | 19,425 | $75.04 M |
| 07/25/2024 | $2.72 | $2.62 (-3.68%) | $2.75 | $2.62 | 19,900 | $71.49 M |
| 07/24/2024 | $2.76 | $2.72 (-1.45%) | $2.79 | $2.72 | 7,600 | $74.22 M |
| 07/23/2024 | $2.78 | $2.79 (0.36%) | $2.87 | $2.69 | 25,712 | $76.13 M |
| 07/22/2024 | $2.81 | $2.80 (-0.36%) | $2.83 | $2.78 | 10,726 | $76.41 M |
| 07/19/2024 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.80 | 5,600 | $76.41 M |
| 07/18/2024 | $2.85 | $2.83 (-0.7%) | $2.86 | $2.81 | 4,284 | $77.23 M |
| 07/17/2024 | $2.86 | $2.86 (0%) | $2.92 | $2.85 | 10,926 | $78.04 M |
| 07/16/2024 | $2.78 | $2.90 (4.32%) | $2.92 | $2.78 | 23,756 | $79.14 M |
| 07/15/2024 | $2.74 | $2.76 (0.73%) | $2.79 | $2.72 | 16,467 | $75.32 M |
| 07/12/2024 | $2.74 | $2.79 (1.82%) | $2.88 | $2.70 | 18,167 | $76.13 M |
| 07/11/2024 | $2.82 | $2.69 (-4.61%) | $2.82 | $2.64 | 38,898 | $73.40 M |
| 07/10/2024 | $2.89 | $2.81 (-2.77%) | $2.89 | $2.59 | 30,477 | $76.68 M |
| 07/09/2024 | $2.98 | $2.88 (-3.36%) | $2.98 | $2.83 | 53,489 | $78.59 M |
| 07/08/2024 | $2.31 | $2.84 (22.94%) | $2.84 | $2.31 | 127,888 | $77.50 M |
| 07/05/2024 | $2.40 | $2.34 (-2.5%) | $2.40 | $2.28 | 25,171 | $63.85 M |