Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.925 -0.025 (-1.28%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.925 1.925 1.925 1.925 630 -0.02(-1.28%)
Sep 25, 2024 1.940 1.950 1.940 1.950 2,392 +0.07(+3.72%)
Sep 23, 2024 1.880 2,902 +0.03(+1.62%)
Sep 20, 2024 1.875 1.875 1.850 1.850 9,166 +0.01(+0.27%)
Sep 19, 2024 1.845 1.845 1.809 1.845 2,512 +0.03(+1.71%)
Sep 18, 2024 1.814 1.814 1.814 1.814 2,000 +0.04(+2.49%)
Sep 17, 2024 1.780 1.780 1.770 1.770 2,475 +0.05(+2.91%)
Sep 16, 2024 1.800 1.920 1.550 1.720 20,171 -0.28(-14.00%)
Sep 13, 2024 2.000 2.000 1.994 2.000 16,445 +0.01(+0.45%)
Sep 12, 2024 2.000 2.000 1.990 1.991 9,220 +0.05(+2.63%)
Sep 11, 2024 2.000 2.000 1.936 1.940 4,950 -0.03(-1.52%)
Sep 10, 2024 1.970 1.970 1.960 1.970 8,000 +0.01(+0.51%)
Sep 09, 2024 1.960 1.960 1.960 1.960 1,200 -0.04(-1.75%)
Sep 06, 2024 2.000 2.000 1.990 1.995 4,301 +0.01(+0.50%)
Sep 05, 2024 2.000 2.000 1.940 1.985 45,989 +0.09(+4.86%)
Sep 04, 2024 1.890 1.927 1.890 1.893 12,200 +0.10(+5.75%)
Sep 03, 2024 1.790 1.790 1.790 1.790 600 -0.03(-1.65%)
Aug 30, 2024 1.940 1.940 1.790 1.820 5,918 +0.01(+0.39%)
Aug 29, 2024 1.813 1.813 1.813 1.813 700 +0.03(+1.85%)
Aug 28, 2024 1.825 1.870 1.780 1.780 9,050 -0.03(-1.44%)
Aug 27, 2024 1.800 1.806 1.800 1.806 2,275 -0.01(-0.44%)
Aug 26, 2024 1.814 1.814 1.814 1.814 1,214 +0.01(+0.78%)
Aug 23, 2024 1.780 1.800 1.780 1.800 6,200 +0.02(+1.12%)
Aug 22, 2024 1.760 1.780 1.760 1.780 8,163 -0.12(-6.32%)
Aug 20, 2024 1.900 25 +0.10(+5.61%)
Aug 19, 2024 1.810 1.814 1.799 1.799 15,883 +0.07(+3.99%)
Aug 16, 2024 1.697 1.731 1.650 1.730 19,077 -0.05(-2.81%)
Aug 15, 2024 1.821 1.821 1.780 1.780 2,620 -0.07(-3.78%)
Aug 14, 2024 1.870 1.950 1.830 1.850 13,902 +0.01(+0.54%)
Aug 13, 2024 1.820 1.840 1.820 1.840 4,400 +0.11(+6.36%)
Aug 12, 2024 1.740 1.740 1.710 1.730 7,450 -0.03(-1.54%)
Aug 09, 2024 1.753 1.757 1.753 1.757 800 -0.01(-0.73%)
Aug 08, 2024 1.690 1.810 1.685 1.770 17,450 +0.12(+7.27%)
Aug 07, 2024 1.650 1.680 1.640 1.650 15,815 +0.05(+3.12%)
Aug 06, 2024 1.570 1.600 1.570 1.600 2,450 +0.03(+1.91%)
Aug 05, 2024 1.550 1.600 1.470 1.570 18,060 -0.06(-3.53%)
Aug 02, 2024 1.638 1.638 1.571 1.627 28,420 -0.10(-5.60%)
Aug 01, 2024 1.730 1.730 1.719 1.724 17,481 -0.01(-0.35%)
Jul 31, 2024 1.674 1.750 1.670 1.730 16,850 +0.09(+5.49%)
Jul 30, 2024 1.634 1.640 1.577 1.640 18,650 +0.04(+2.50%)
Jul 29, 2024 1.600 1.620 1.590 1.600 15,200 +0.04(+2.56%)
Jul 26, 2024 1.670 1.670 1.550 1.560 10,500 +0.00(+0.19%)
Jul 25, 2024 1.550 1.557 1.550 1.557 2,085 -0.01(-0.89%)
Jul 24, 2024 1.573 1.575 1.570 1.571 4,556 -0.04(-2.36%)
Jul 23, 2024 1.610 1.610 1.590 1.609 7,240 -0.00(-0.06%)
Jul 22, 2024 1.420 1.650 1.360 1.610 11,375 -0.05(-3.01%)
Jul 19, 2024 1.630 1.660 1.630 1.660 1,572 +0.04(+2.47%)
Jul 18, 2024 1.670 1.670 1.600 1.620 9,159 -0.04(-2.41%)
Jul 17, 2024 1.652 1.660 1.652 1.660 2,050 -0.03(-1.78%)
Jul 16, 2024 1.710 1.714 1.690 1.690 5,988 -0.04(-2.54%)
Jul 15, 2024 1.710 1.734 1.710 1.734 930 +0.03(+1.94%)
Jul 12, 2024 1.740 1.740 1.680 1.701 4,663 -0.04(-2.10%)
Jul 11, 2024 1.778 1.778 1.738 1.738 1,638 +0.05(+2.81%)
Jul 10, 2024 1.690 1.740 1.680 1.690 24,450 -0.07(-4.13%)
Jul 09, 2024 1.835 1.840 1.763 1.763 12,554 -0.07(-3.98%)
Jul 08, 2024 1.650 1.836 1.600 1.836 84,182 +0.19(+11.60%)
Jul 05, 2024 1.510 1.690 1.510 1.645 51,635 +0.27(+19.20%)
Jul 03, 2024 1.380 1.380 1.380 1.380 200 +0.06(+4.55%)
Jul 02, 2024 1.350 1.350 1.320 1.320 7,325 -0.03(-2.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.