ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MDxHealth SA - Ordinary Shares (NQ: MDXH )

2.915 +0.045 (+1.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 2.870 2.940 2.870 2.915 6,729 +0.04(+1.57%)
Aug 29, 2024 2.860 2.930 2.840 2.870 18,406 +0.01(+0.35%)
Aug 28, 2024 2.860 2.938 2.800 2.860 16,114 -0.07(-2.39%)
Aug 27, 2024 2.780 2.960 2.780 2.930 38,799 +0.16(+5.78%)
Aug 26, 2024 2.870 3.010 2.770 2.770 20,460 -0.10(-3.48%)
Aug 23, 2024 2.830 2.900 2.820 2.870 17,215 +0.00(+0.00%)
Aug 22, 2024 3.270 3.290 2.770 2.870 192,852 -0.40(-12.23%)
Aug 21, 2024 3.480 3.480 3.240 3.270 88,606 -0.15(-4.39%)
Aug 20, 2024 3.500 3.500 3.250 3.420 55,151 +0.03(+0.88%)
Aug 19, 2024 3.270 3.457 3.170 3.390 52,368 +0.23(+7.28%)
Aug 16, 2024 2.800 3.350 2.800 3.160 132,399 +0.33(+11.66%)
Aug 15, 2024 2.780 2.840 2.780 2.830 6,586 +0.06(+2.17%)
Aug 14, 2024 2.800 2.850 2.770 2.770 13,703 -0.03(-1.07%)
Aug 13, 2024 2.710 2.800 2.710 2.800 7,373 +0.09(+3.32%)
Aug 12, 2024 2.550 2.813 2.550 2.710 35,527 +0.12(+4.63%)
Aug 09, 2024 2.520 2.590 2.500 2.590 8,048 +0.01(+0.39%)
Aug 08, 2024 2.500 2.610 2.487 2.580 3,553 +0.04(+1.57%)
Aug 07, 2024 2.600 2.600 2.480 2.540 29,127 +0.10(+4.10%)
Aug 06, 2024 2.580 2.620 2.410 2.440 45,539 -0.15(-5.79%)
Aug 05, 2024 2.500 2.690 2.410 2.590 30,327 -0.01(-0.38%)
Aug 02, 2024 2.700 2.842 2.600 2.600 48,295 -0.17(-6.14%)
Aug 01, 2024 2.740 2.850 2.740 2.770 7,256 -0.06(-2.12%)
Jul 31, 2024 2.700 2.860 2.700 2.830 31,101 +0.14(+5.20%)
Jul 30, 2024 2.650 2.700 2.600 2.690 16,324 +0.04(+1.51%)
Jul 29, 2024 2.740 2.780 2.610 2.650 20,602 -0.10(-3.64%)
Jul 26, 2024 2.720 2.750 2.685 2.750 19,425 +0.13(+4.96%)
Jul 25, 2024 2.720 2.750 2.620 2.620 19,863 -0.10(-3.82%)
Jul 24, 2024 2.760 2.790 2.724 2.724 7,556 -0.06(-2.19%)
Jul 23, 2024 2.780 2.870 2.690 2.785 25,712 -0.01(-0.54%)
Jul 22, 2024 2.810 2.830 2.780 2.800 10,726 +0.00(+0.00%)
Jul 19, 2024 2.850 2.850 2.800 2.800 5,600 -0.03(-1.06%)
Jul 18, 2024 2.850 2.860 2.810 2.830 4,284 -0.03(-1.05%)
Jul 17, 2024 2.860 2.920 2.850 2.860 10,926 -0.04(-1.38%)
Jul 16, 2024 2.780 2.920 2.780 2.900 23,756 +0.14(+4.91%)
Jul 15, 2024 2.740 2.790 2.720 2.764 16,467 -0.03(-0.92%)
Jul 12, 2024 2.740 2.880 2.700 2.790 18,167 +0.10(+3.72%)
Jul 11, 2024 2.820 2.822 2.640 2.690 38,898 -0.12(-4.27%)
Jul 10, 2024 2.890 2.890 2.590 2.810 30,462 -0.07(-2.43%)
Jul 09, 2024 2.980 2.980 2.830 2.880 53,489 +0.04(+1.41%)
Jul 08, 2024 2.310 2.840 2.310 2.840 127,888 +0.50(+21.37%)
Jul 05, 2024 2.400 2.400 2.280 2.340 25,171 +0.01(+0.43%)
Jul 03, 2024 2.270 2.390 2.260 2.330 8,011 +0.06(+2.64%)
Jul 02, 2024 2.330 2.399 2.250 2.270 20,637 -0.09(-3.81%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.