Medexus Pharma

MDP
🏛️ usa →
1.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:25 2.08 2.08 2.08 2.08 0.3K
11:00 2.04 2.04 2.04 2.04 1.5K
11:10 2.04 2.04 2.04 2.04 0.8K
11:25 2.03 2.03 2.03 2.03 0.8K
11:35 2.03 2.03 2.03 2.03 0.8K
11:40 2.04 2.04 2.04 2.04 2.2K
11:50 2.02 2.03 2.02 2.02 1.4K
11:55 2.03 2.03 2.03 2.03 0.5K
12:05 2.02 2.02 2.01 2.01 0.6K
12:10 2.02 2.02 1.99 2.00 1.3K
12:15 2.00 2.00 2.00 2.00 0.5K
12:20 2.00 2.00 2.00 2.00 1.5K
12:25 2.00 2.00 2.00 2.00 3.0K
14:50 2.03 2.03 2.03 2.03 0.5K
14:55 2.02 2.02 2.02 2.02 2.3K
15:00 2.00 2.00 2.00 2.00 0.2K
15:10 2.01 2.01 2.01 2.01 0.5K
15:55 1.98 1.99 1.98 1.99 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.08 2.08 1.98 1.99 0.0M
2025-09-25 2.13 2.13 2.10 2.13 0.0M
2025-09-24 2.14 2.14 2.14 2.14 0.0M
2025-09-23 2.16 2.17 2.15 2.17 0.0M
2025-09-22 2.21 2.21 2.16 2.16 0.0M
2025-09-19 2.20 2.21 2.20 2.21 0.0M
2025-09-18 2.16 2.16 2.15 2.15 0.0M
2025-09-16 2.20 2.20 2.17 2.17 0.0M
2025-09-15 2.20 2.20 2.18 2.20 0.0M
2025-09-12 2.24 2.24 2.24 2.24 0.0M
2025-09-11 2.24 2.26 2.23 2.26 0.0M
2025-09-10 2.24 2.24 2.24 2.24 0.0M
2025-09-08 2.25 2.35 2.25 2.28 0.0M
2025-09-05 2.20 2.20 2.20 2.20 0.0M
2025-09-04 2.20 2.20 2.20 2.20 0.0M
2025-09-03 2.24 2.25 2.24 2.24 0.0M
2025-09-02 2.21 2.24 2.21 2.22 0.0M
2025-08-29 2.22 2.22 2.20 2.20 0.0M
2025-08-28 2.27 2.27 2.24 2.24 0.0M
2025-08-27 2.11 2.29 2.07 2.29 0.0M
2025-08-26 2.05 2.07 2.04 2.04 0.0M
2025-08-25 2.08 2.08 2.04 2.05 0.0M
2025-08-22 2.08 2.08 2.08 2.08 0.0M
2025-08-21 2.03 2.03 2.03 2.03 0.0M
2025-08-20 2.05 2.16 2.05 2.13 0.0M
2025-08-19 2.00 2.01 1.96 2.01 0.0M
2025-08-18 2.09 2.09 2.00 2.01 0.0M
2025-08-15 2.05 2.13 2.03 2.13 0.1M
2025-08-14 1.95 2.05 1.92 2.04 0.1M
2025-08-13 2.05 2.05 1.86 2.00 0.0M
2025-08-12 1.90 2.00 1.90 2.00 0.0M
2025-08-11 1.94 1.94 1.91 1.91 0.0M
2025-08-08 1.99 1.99 1.90 1.91 0.0M
2025-08-07 2.03 2.03 2.00 2.01 0.0M
2025-08-06 2.12 2.12 1.99 2.00 0.0M
2025-08-05 2.10 2.14 2.06 2.07 0.0M
2025-08-04 2.09 2.09 2.09 2.09 0.0M
2025-08-01 1.95 1.96 1.93 1.95 0.0M
2025-07-31 2.00 2.00 1.98 1.98 0.0M
2025-07-30 2.02 2.03 2.02 2.03 0.0M
2025-07-29 2.08 2.08 2.04 2.05 0.0M
2025-07-28 2.08 2.10 2.05 2.09 0.0M
2025-07-25 2.05 2.10 2.00 2.07 0.0M
2025-07-24 2.05 2.05 1.96 2.04 0.0M
2025-07-23 1.97 1.97 1.93 1.97 0.0M
2025-07-22 2.01 2.01 1.96 1.96 0.0M
2025-07-21 2.05 2.05 1.99 2.01 0.0M
2025-07-18 2.07 2.07 2.05 2.05 0.0M
2025-07-16 2.07 2.07 2.04 2.07 0.0M
2025-07-15 2.15 2.15 2.06 2.06 0.0M
2025-07-14 2.15 2.16 2.15 2.15 0.0M
2025-07-11 2.29 2.29 2.13 2.13 0.0M
2025-07-10 2.21 2.22 2.21 2.22 0.0M
2025-07-09 2.22 2.22 2.22 2.22 0.0M
2025-07-08 2.23 2.23 2.21 2.21 0.0M
2025-07-07 2.14 2.25 2.14 2.24 0.0M
2025-07-03 2.33 2.34 2.27 2.27 0.0M
2025-07-02 2.35 2.40 2.30 2.30 0.0M
2025-07-01 2.30 2.38 2.30 2.38 0.0M
2025-06-30 2.36 2.36 2.32 2.34 0.0M
2025-06-27 2.36 2.37 2.30 2.30 0.0M
2025-06-26 2.52 2.62 2.29 2.32 0.0M
2025-06-25 2.37 2.37 2.36 2.36 0.0M
2025-06-24 2.51 2.54 2.38 2.39 0.0M
2025-06-23 2.38 2.50 2.38 2.48 0.0M
2025-06-20 2.28 2.37 2.28 2.34 0.0M
2025-06-18 2.28 2.29 2.28 2.28 0.0M
2025-06-16 2.23 2.35 2.23 2.30 0.0M
2025-06-13 2.16 2.16 2.16 2.16 0.0M
2025-06-10 2.08 2.10 2.08 2.09 0.0M
2025-06-09 2.13 2.13 2.13 2.13 0.0M
2025-06-06 2.14 2.14 2.08 2.14 0.0M
2025-06-05 2.12 2.12 2.12 2.12 0.0M
2025-06-03 2.15 2.15 2.12 2.15 0.0M
2025-06-02 2.16 2.16 2.15 2.15 0.0M
2025-05-30 2.08 2.11 2.08 2.11 0.0M
2025-05-28 2.08 2.09 2.08 2.09 0.0M
2025-05-27 2.01 2.24 2.01 2.18 0.0M
2025-05-23 2.01 2.01 2.01 2.01 0.0M
2025-05-22 1.96 1.98 1.96 1.97 0.0M
2025-05-21 1.97 1.98 1.95 1.95 0.0M
2025-05-20 1.87 1.87 1.87 1.87 0.0M
2025-05-19 1.93 1.93 1.93 1.93 0.0M
2025-05-15 1.81 1.94 1.81 1.93 0.0M
2025-05-14 1.85 1.85 1.85 1.85 0.0M
2025-05-13 1.90 1.91 1.85 1.85 0.0M
2025-05-12 1.99 2.01 1.98 1.98 0.0M
2025-05-09 2.12 2.12 2.08 2.10 0.0M
2025-05-08 1.90 2.05 1.90 2.04 0.0M
2025-05-07 1.93 1.93 1.90 1.91 0.0M
2025-05-05 1.90 2.02 1.90 2.00 0.0M
2025-05-01 2.06 2.12 2.02 2.02 0.0M
2025-04-30 2.00 2.00 1.95 1.98 0.0M
2025-04-29 1.96 1.99 1.95 1.99 0.0M
2025-04-25 2.01 2.02 1.93 1.93 0.1M
2025-04-24 1.98 2.02 1.98 1.98 0.0M
2025-04-23 1.93 1.96 1.88 1.88 0.0M
2025-04-22 1.88 1.90 1.88 1.88 0.0M
2025-04-21 1.80 1.80 1.75 1.77 0.0M
2025-04-17 1.75 1.78 1.75 1.78 0.0M
2025-04-16 1.65 1.69 1.64 1.69 0.0M
2025-04-15 1.71 1.82 1.69 1.69 0.0M
2025-04-11 1.55 1.58 1.54 1.54 0.0M
2025-04-10 1.53 1.53 1.50 1.53 0.0M
2025-04-09 1.47 1.66 1.44 1.64 0.1M
2025-04-08 1.52 1.52 1.50 1.50 0.0M
2025-04-07 1.45 1.58 1.43 1.53 0.0M
2025-04-04 1.63 1.63 1.51 1.52 0.0M
2025-04-03 1.68 1.69 1.63 1.63 0.0M
2025-04-02 1.73 1.78 1.71 1.78 0.0M
2025-04-01 1.76 1.78 1.74 1.76 0.0M
2025-03-31 1.65 1.66 1.65 1.66 0.0M
2025-03-28 1.72 1.72 1.66 1.66 0.0M
2025-03-27 1.80 1.81 1.77 1.81 0.0M
2025-03-26 1.75 1.83 1.73 1.83 0.0M
2025-03-25 1.80 1.81 1.79 1.79 0.0M
2025-03-24 1.87 1.90 1.83 1.84 0.0M
2025-03-21 1.88 1.90 1.88 1.89 0.0M
2025-03-20 1.84 1.98 1.84 1.95 0.0M
2025-03-19 1.79 1.79 1.78 1.79 0.0M
2025-03-18 1.78 1.78 1.75 1.75 0.0M
2025-03-17 1.78 1.78 1.77 1.77 0.0M
2025-03-14 1.77 1.77 1.77 1.77 0.0M
2025-03-13 1.76 1.79 1.76 1.79 0.0M
2025-03-12 1.82 1.82 1.80 1.80 0.0M
2025-03-11 1.77 1.83 1.77 1.81 0.0M
2025-03-10 1.85 1.85 1.74 1.74 0.0M
2025-03-07 1.85 1.88 1.84 1.85 0.0M
2025-03-06 1.86 1.87 1.86 1.86 0.0M
2025-03-05 1.90 1.91 1.85 1.89 0.0M
2025-03-04 1.80 1.84 1.75 1.84 0.0M
2025-03-03 1.95 1.95 1.80 1.83 0.0M
2025-02-28 1.91 1.95 1.91 1.95 0.0M
2025-02-27 1.88 1.96 1.86 1.91 0.0M
2025-02-26 1.91 1.99 1.87 1.98 0.0M
2025-02-25 2.03 2.03 1.94 1.94 0.1M
2025-02-24 2.06 2.12 2.05 2.10 0.1M
2025-02-21 2.08 2.08 1.99 1.99 0.0M
2025-02-20 2.11 2.13 2.08 2.08 0.0M
2025-02-19 2.09 2.12 2.08 2.11 0.0M
2025-02-18 2.16 2.17 2.12 2.13 0.0M
2025-02-14 2.18 2.20 2.16 2.17 0.0M
2025-02-13 2.18 2.21 2.17 2.21 0.0M
2025-02-12 2.23 2.25 2.15 2.19 0.0M
2025-02-11 2.18 2.33 2.13 2.33 0.0M
2025-02-10 2.25 2.28 2.13 2.17 0.0M
2025-02-07 2.29 2.44 2.27 2.27 0.0M
2025-02-06 2.57 2.57 2.08 2.15 0.1M
2025-02-05 2.69 2.73 2.69 2.70 0.0M
2025-02-04 2.64 2.73 2.64 2.73 0.0M
2025-02-03 2.60 2.60 2.53 2.58 0.0M
2025-01-31 2.71 2.71 2.60 2.66 0.0M
2025-01-30 2.77 2.78 2.73 2.75 0.1M
2025-01-29 2.77 2.78 2.76 2.77 0.0M
2025-01-28 3.00 3.10 2.76 2.78 0.0M
2025-01-27 3.25 3.25 3.04 3.10 0.1M
2025-01-24 3.14 3.51 3.05 3.44 0.1M
2025-01-23 3.40 3.54 3.07 3.14 0.2M
2025-01-22 2.82 3.88 2.82 3.21 0.3M
2025-01-21 2.93 2.93 2.68 2.80 0.0M
2025-01-17 3.10 3.10 3.00 3.00 0.0M
2025-01-16 3.06 3.10 2.98 3.04 0.0M
2025-01-15 3.18 3.18 2.91 3.06 0.1M
2025-01-14 3.00 3.12 2.99 3.11 0.1M
2025-01-13 2.83 2.89 2.70 2.87 0.0M
2025-01-10 2.50 2.93 2.49 2.74 0.1M
2025-01-08 2.45 2.50 2.45 2.50 0.0M
2025-01-07 2.45 2.45 2.40 2.40 0.1M
2025-01-06 2.40 2.46 2.39 2.39 0.0M
2025-01-03 2.39 2.43 2.38 2.38 0.0M
2025-01-02 2.39 2.39 2.35 2.37 0.0M