ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Medicus Pharma Ltd. - Common Stock (NQ:MDCX)

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 3.100 3.110 2.940 2.970 402,522 -0.16(-5.11%)
Jul 14, 2025 3.030 3.140 2.950 3.130 481,623 +0.10(+3.30%)
Jul 11, 2025 3.240 3.250 2.980 3.030 751,094 -0.27(-8.18%)
Jul 10, 2025 3.430 3.440 3.180 3.300 698,405 -0.01(-0.30%)
Jul 09, 2025 3.340 3.590 3.200 3.310 2,070,322 +0.32(+10.70%)
Jul 08, 2025 3.600 3.690 2.900 2.990 1,324,463 -0.41(-12.06%)
Jul 07, 2025 3.510 3.580 3.150 3.400 649,265 +0.02(+0.59%)
Jul 03, 2025 3.390 3.590 3.300 3.380 355,954 +0.16(+4.97%)
Jul 02, 2025 2.990 3.325 2.965 3.220 347,303 +0.27(+9.15%)
Jul 01, 2025 3.000 3.030 2.750 2.950 148,217 -0.04(-1.34%)
Jun 30, 2025 3.060 3.216 2.900 2.990 373,703 +0.09(+3.10%)
Jun 27, 2025 3.100 3.250 2.790 2.900 326,866 -0.20(-6.45%)
Jun 26, 2025 2.770 3.150 2.730 3.100 540,026 +0.37(+13.55%)
Jun 25, 2025 2.550 2.848 2.500 2.730 452,427 +0.28(+11.43%)
Jun 24, 2025 2.370 2.537 2.360 2.450 198,957 +0.11(+4.70%)
Jun 23, 2025 2.510 2.580 2.275 2.340 173,109 -0.15(-6.02%)
Jun 20, 2025 2.630 2.750 2.450 2.490 182,123 -0.09(-3.49%)
Jun 18, 2025 2.620 2.620 2.490 2.580 121,505 +0.01(+0.39%)
Jun 17, 2025 2.730 2.990 2.440 2.570 414,053 -0.09(-3.38%)
Jun 16, 2025 2.650 2.799 2.560 2.660 193,642 +0.06(+2.31%)
Jun 13, 2025 2.720 2.775 2.550 2.600 135,397 -0.19(-6.81%)
Jun 12, 2025 2.690 2.825 2.610 2.790 184,183 +0.12(+4.49%)
Jun 11, 2025 2.980 2.980 2.599 2.670 343,034 -0.28(-9.49%)
Jun 10, 2025 2.880 3.120 2.800 2.950 485,400 +0.07(+2.43%)
Jun 09, 2025 2.790 2.902 2.750 2.880 328,049 +0.12(+4.35%)
Jun 06, 2025 2.710 2.770 2.630 2.760 171,811 +0.05(+1.85%)
Jun 05, 2025 2.870 2.880 2.650 2.710 247,951 -0.04(-1.45%)
Jun 04, 2025 2.520 2.870 2.500 2.750 367,957 +0.23(+8.91%)
Jun 03, 2025 2.670 2.750 2.510 2.525 511,781 -0.10(-3.99%)
Jun 02, 2025 2.600 2.782 2.450 2.630 503,318 +0.08(+3.14%)
May 30, 2025 3.000 3.040 2.340 2.550 1,978,502 -1.08(-29.85%)
May 29, 2025 4.610 5.100 3.630 3.635 732,868 -0.49(-11.77%)
May 28, 2025 5.920 6.108 3.985 4.120 725,391 -2.04(-33.12%)
May 27, 2025 7.560 7.730 6.000 6.160 373,219 -1.13(-15.50%)
May 23, 2025 7.030 7.568 6.870 7.290 142,672 +0.21(+2.97%)
May 22, 2025 8.200 8.390 6.920 7.080 374,194 -0.63(-8.17%)
May 21, 2025 7.960 8.721 7.550 7.710 264,078 +0.09(+1.25%)
May 20, 2025 7.840 8.940 7.500 7.615 658,249 -0.17(-2.12%)
May 19, 2025 7.000 8.000 6.750 7.780 586,881 +1.05(+15.60%)
May 16, 2025 6.450 7.000 6.160 6.730 311,248 +0.78(+13.11%)
May 15, 2025 6.680 6.810 5.670 5.950 247,242 -0.37(-5.85%)
May 14, 2025 5.920 6.978 5.750 6.320 390,005 +0.82(+14.91%)
May 13, 2025 5.280 5.800 4.990 5.500 299,500 +0.64(+13.17%)
May 12, 2025 5.000 6.010 4.660 4.860 224,896 +0.27(+5.88%)
May 09, 2025 4.180 5.000 4.180 4.590 129,900 +0.41(+9.81%)
May 08, 2025 4.370 4.645 4.180 4.180 67,890 -0.09(-2.11%)
May 07, 2025 4.310 4.690 4.150 4.270 65,435 +0.09(+2.15%)
May 06, 2025 4.420 4.550 4.100 4.180 27,459 -0.09(-2.11%)
May 05, 2025 4.200 4.790 4.200 4.270 64,282 -0.14(-3.17%)
May 02, 2025 4.175 4.750 4.121 4.410 45,584 +0.09(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

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.