Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.170 -0.030 (-2.50%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 29, 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 (%)
May 28, 2021 5.800 6.215 5.800 6.060 10,068 +0.02(+0.33%)
May 27, 2021 6.050 6.143 6.040 6.040 8,368 -0.01(-0.17%)
May 26, 2021 6.102 6.210 5.990 6.050 14,495 -0.07(-1.11%)
May 25, 2021 6.070 6.290 6.070 6.118 11,976 +0.04(+0.71%)
May 24, 2021 5.800 6.080 5.800 6.075 13,853 +0.04(+0.75%)
May 21, 2021 6.041 6.080 6.000 6.030 12,852 -0.07(-1.15%)
May 20, 2021 5.900 6.100 5.808 6.100 8,346 +0.33(+5.72%)
May 19, 2021 6.300 6.300 5.593 5.770 10,522 -0.03(-0.52%)
May 18, 2021 5.835 5.920 5.800 5.800 6,968 -0.10(-1.69%)
May 17, 2021 5.900 5.905 5.840 5.900 6,860 +0.01(+0.18%)
May 14, 2021 5.890 6.030 5.772 5.889 7,035 +0.14(+2.35%)
May 13, 2021 5.810 5.850 5.680 5.754 11,911 +0.00(+0.07%)
May 12, 2021 6.300 6.300 5.690 5.750 44,476 -0.17(-2.87%)
May 11, 2021 5.940 6.010 5.870 5.920 19,863 -0.06(-1.00%)
May 10, 2021 6.130 6.250 5.980 5.980 17,211 -0.15(-2.45%)
May 07, 2021 6.067 6.180 6.000 6.130 4,655 +0.12(+2.00%)
May 06, 2021 5.800 6.298 5.800 6.010 17,512 -0.09(-1.48%)
May 05, 2021 6.040 6.220 6.020 6.100 4,362 +0.13(+2.14%)
May 04, 2021 6.058 6.075 5.870 5.972 13,005 -0.18(-2.89%)
May 03, 2021 6.255 6.290 5.980 6.150 15,545 -0.02(-0.40%)
Apr 30, 2021 6.181 6.210 6.130 6.175 6,000 +0.02(+0.41%)
Apr 29, 2021 6.300 6.300 6.100 6.150 12,218 -0.01(-0.16%)
Apr 28, 2021 6.300 6.300 6.110 6.160 25,166 +0.03(+0.49%)
Apr 27, 2021 5.880 6.130 5.880 6.130 30,295 +0.28(+4.79%)
Apr 26, 2021 6.000 6.000 5.850 5.850 19,469 +0.05(+0.95%)
Apr 23, 2021 6.000 6.000 5.764 5.795 33,500 +0.01(+0.21%)
Apr 22, 2021 5.820 5.850 5.700 5.783 62,579 +0.04(+0.74%)
Apr 21, 2021 5.780 5.850 5.700 5.740 7,528 +0.04(+0.70%)
Apr 20, 2021 5.730 5.860 5.550 5.700 33,272 -0.08(-1.38%)
Apr 19, 2021 5.880 5.880 5.626 5.780 25,006 -0.07(-1.20%)
Apr 16, 2021 5.700 5.930 5.700 5.850 5,200 +0.01(+0.17%)
Apr 15, 2021 5.900 5.940 5.840 5.840 14,657 -0.02(-0.36%)
Apr 14, 2021 5.850 5.990 5.820 5.861 12,280 +0.01(+0.19%)
Apr 13, 2021 6.000 6.000 5.820 5.850 8,646 -0.03(-0.51%)
Apr 12, 2021 6.300 6.300 5.750 5.880 25,013 -0.12(-2.00%)
Apr 09, 2021 6.120 6.140 5.995 6.000 6,100 -0.08(-1.32%)
Apr 08, 2021 6.086 6.300 6.080 6.080 21,810 +0.03(+0.42%)
Apr 07, 2021 6.190 6.400 6.050 6.054 14,382 -0.09(-1.40%)
Apr 06, 2021 6.360 6.420 6.139 6.140 27,743 -0.12(-1.84%)
Apr 05, 2021 6.462 6.462 6.040 6.255 21,632 -0.08(-1.18%)
Apr 01, 2021 6.403 6.403 6.250 6.330 17,400 +0.03(+0.48%)
Mar 31, 2021 6.300 6.440 6.160 6.300 19,529 -0.02(-0.37%)
Mar 30, 2021 6.425 6.456 6.209 6.323 17,571 -0.08(-1.20%)
Mar 29, 2021 6.500 6.510 6.193 6.400 46,005 -0.10(-1.54%)
Mar 26, 2021 6.490 6.800 6.400 6.500 61,300 +0.20(+3.17%)
Mar 25, 2021 6.350 6.350 6.050 6.300 30,391 +0.16(+2.61%)
Mar 24, 2021 6.420 6.550 6.040 6.140 26,518 -0.16(-2.49%)
Mar 23, 2021 6.470 6.750 6.200 6.297 91,629 -0.15(-2.38%)
Mar 22, 2021 6.250 6.500 6.050 6.450 32,602 +0.22(+3.53%)
Mar 19, 2021 6.100 6.240 6.091 6.230 16,900 +0.14(+2.30%)
Mar 18, 2021 6.000 6.393 5.905 6.090 41,421 +0.09(+1.50%)
Mar 17, 2021 6.480 6.480 5.850 6.000 38,126 -0.12(-1.96%)
Mar 16, 2021 6.370 6.420 6.000 6.120 28,236 -0.25(-3.88%)
Mar 15, 2021 5.900 6.420 5.851 6.367 37,534 +0.57(+9.78%)
Mar 12, 2021 5.500 5.900 5.450 5.800 55,800 +0.36(+6.62%)
Mar 11, 2021 5.454 5.548 5.270 5.440 76,858 +0.05(+0.93%)
Mar 10, 2021 5.500 5.500 5.356 5.390 45,688 +0.03(+0.56%)
Mar 09, 2021 5.469 5.474 5.260 5.360 35,387 -0.04(-0.74%)
Mar 08, 2021 5.470 5.470 5.305 5.400 27,367 -0.05(-0.92%)
Mar 05, 2021 5.700 5.700 5.220 5.450 46,200 -0.12(-2.09%)
Mar 04, 2021 5.780 5.910 5.410 5.566 61,101 -0.21(-3.70%)
Mar 03, 2021 5.820 6.000 5.763 5.780 43,147 +0.10(+1.79%)
Mar 02, 2021 6.000 6.190 5.678 5.678 87,208 +0.12(+2.17%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.