MDxHealth ADR

MDXH
🏛️ usa →
4.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.52 9.86 9.52 9.52 0.0M
2021-12-30 10.28 10.28 9.45 9.55 0.0M
2021-12-29 9.61 9.88 9.41 9.88 0.0M
2021-12-28 9.00 9.94 9.00 9.43 0.0M
2021-12-27 9.12 9.28 8.71 8.95 0.0M
2021-12-23 9.14 9.40 9.04 9.04 0.0M
2021-12-22 9.20 9.40 9.10 9.14 0.0M
2021-12-21 9.01 9.79 9.00 9.47 0.0M
2021-12-20 9.39 9.99 9.00 9.00 0.0M
2021-12-17 10.00 10.00 9.03 9.26 0.0M
2021-12-16 8.85 9.73 8.66 9.10 0.0M
2021-12-15 8.65 9.00 8.65 8.78 0.0M
2021-12-14 8.87 9.15 8.63 8.80 0.0M
2021-12-13 8.69 9.19 8.60 8.60 0.0M
2021-12-10 8.90 9.08 8.33 8.45 0.0M
2021-12-09 8.39 9.35 8.30 8.90 0.0M
2021-12-08 9.52 9.52 8.80 9.05 0.0M
2021-12-07 9.60 9.72 9.00 9.13 0.1M
2021-12-06 9.28 9.38 8.81 9.00 0.1M
2021-12-03 9.27 9.80 9.00 9.16 0.1M
2021-12-02 9.80 9.84 9.19 9.19 0.1M
2021-12-01 9.13 9.63 9.13 9.34 0.1M
2021-11-30 10.20 10.20 8.89 9.08 0.1M
2021-11-29 10.00 10.24 9.23 9.23 0.1M
2021-11-26 9.85 9.90 8.79 9.04 0.0M
2021-11-24 10.01 10.01 9.15 9.15 0.0M
2021-11-23 10.21 10.21 9.83 10.10 0.0M
2021-11-22 9.70 10.62 9.46 10.40 0.0M
2021-11-19 10.32 10.36 9.97 10.05 0.0M
2021-11-18 10.64 10.73 10.25 10.38 0.1M
2021-11-17 10.92 11.19 10.51 11.00 0.1M
2021-11-16 11.86 11.86 11.07 11.26 0.0M
2021-11-15 11.00 11.39 11.00 11.15 0.0M
2021-11-12 11.09 11.25 10.95 11.02 0.0M
2021-11-11 11.17 11.40 10.93 11.01 0.1M
2021-11-10 11.39 11.39 11.05 11.26 0.0M
2021-11-09 11.75 11.75 11.08 11.23 0.1M
2021-11-08 12.00 12.00 11.81 11.86 0.0M
2021-11-05 12.03 12.27 12.00 12.00 0.1M
2021-11-04 12.15 13.17 11.91 12.00 0.9M