Medicus Pharma Ltd. - Common Stock (MDCX)

3.5800
+3.4900 (3877.78%)
NASDAQ · Last Trade: Oct 12th, 6:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Medicus Pharma Ltd. - Common Stock (MDCX)

DateOpenHighLowCloseVolumeAdjusted Close
10/12/20264.204.693.583.58123,2573.58
10/09/20260.090.090.080.0917,332,2974.61
10/08/20260.120.120.090.1014,423,1065.09
10/07/20260.160.160.160.164,616,5028.01
10/06/20260.170.170.160.161,048,8867.96
10/05/20260.170.170.160.171,708,8078.35
10/02/20260.160.160.150.161,038,9608.05
10/01/20260.160.160.150.161,123,2107.85
9/30/20260.160.170.150.161,814,6458.05
9/29/20260.150.160.150.161,386,7617.83
9/28/20260.150.160.150.151,521,5877.61
9/25/20260.160.160.150.152,100,7277.62
9/24/20260.170.170.150.162,732,9337.94
9/23/20260.160.160.160.161,472,3367.97
9/22/20260.170.170.160.163,672,4858.20
9/21/20260.170.180.170.172,934,0988.55
9/18/20260.170.180.160.173,014,8928.52
9/17/20260.160.190.160.1719,410,3898.53
9/16/20260.150.160.150.163,281,4287.81
9/15/20260.150.160.150.153,168,1897.61
9/14/20260.170.170.140.165,353,3587.96
9/11/20260.160.160.150.163,588,3418.13
9/10/20260.170.170.160.1618,001,6468.07
9/09/20260.160.170.160.174,732,0468.52
9/08/20260.170.200.160.1723,188,0738.50
9/04/20260.160.180.160.1715,867,0248.60
9/03/20260.200.210.150.1795,574,5938.53
9/02/20260.250.260.250.26330,00812.99
9/01/20260.260.260.250.25480,32512.56
8/31/20260.260.270.250.26414,26413.09
8/28/20260.270.270.260.26588,87112.88
8/27/20260.270.280.260.27701,82313.39
8/26/20260.270.270.260.27731,85813.43
8/25/20260.250.280.250.26859,38713.05
8/24/20260.270.280.260.26826,12112.87
8/21/20260.270.280.270.27852,64113.59
8/20/20260.270.280.260.272,400,67613.61
8/19/20260.260.270.250.261,883,33013.22
8/18/20260.270.270.240.262,487,67213.16
8/17/20260.280.280.260.262,580,63913.00
8/14/20260.350.360.280.282,770,79114.01
8/13/20260.330.370.330.351,241,43017.70
8/12/20260.360.360.330.331,186,81816.55
8/11/20260.330.360.330.35939,18017.29
8/10/20260.300.330.300.32953,10716.08
8/07/20260.310.320.300.301,238,00314.98
8/06/20260.300.320.290.311,991,02715.38
8/05/20260.320.330.300.301,663,15814.84
8/04/20260.300.310.290.301,417,26415.20
8/03/20260.280.320.280.304,240,17815.05
7/31/20260.280.280.260.284,197,97013.76
7/30/20260.260.270.250.261,539,32413.13
7/29/20260.280.290.270.271,076,93813.50
7/28/20260.320.330.280.282,035,05914.00
7/27/20260.370.380.310.323,388,96615.91
7/24/20260.390.420.370.371,032,26818.50
7/23/20260.380.400.370.38862,51019.21
7/22/20260.370.380.350.37583,68618.73
7/21/20260.360.390.350.39755,05019.39
7/20/20260.380.380.350.35780,61317.70
7/17/20260.390.400.370.38575,87918.79
7/16/20260.360.410.360.413,309,65520.30
7/15/20260.360.370.340.351,402,50717.42
7/14/20260.370.370.350.361,213,40618.19
7/13/20260.400.410.350.372,186,58218.61