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 )

2.030 -0.060 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 2.150 2.150 1.980 2.030 126,939 -0.06(-2.87%)
Nov 07, 2024 2.120 2.240 2.070 2.090 332,431 +0.01(+0.48%)
Nov 06, 2024 2.100 2.150 2.050 2.080 46,528 +0.01(+0.48%)
Nov 05, 2024 2.030 2.090 2.030 2.070 25,805 +0.03(+1.47%)
Nov 04, 2024 2.060 2.120 2.040 2.040 77,883 -0.04(-1.92%)
Nov 01, 2024 2.070 2.080 2.030 2.080 30,497 +0.05(+2.46%)
Oct 31, 2024 2.070 2.160 2.020 2.030 42,179 -0.01(-0.49%)
Oct 30, 2024 2.100 2.150 2.010 2.040 101,229 +0.01(+0.57%)
Oct 29, 2024 2.030 2.100 2.025 2.028 35,598 -0.05(-2.48%)
Oct 28, 2024 2.100 2.151 2.080 2.080 34,211 -0.02(-0.95%)
Oct 25, 2024 2.000 2.250 2.000 2.100 109,747 +0.09(+4.48%)
Oct 24, 2024 2.000 2.010 2.000 2.010 79,024 +0.01(+0.50%)
Oct 23, 2024 2.000 2.030 2.000 2.000 37,123 +0.00(+0.00%)
Oct 22, 2024 2.000 2.050 1.990 2.000 55,556 +0.00(+0.00%)
Oct 21, 2024 1.990 2.000 1.975 2.000 87,498 +0.00(+0.00%)
Oct 18, 2024 2.000 2.018 1.985 2.000 87,482 +0.00(+0.00%)
Oct 17, 2024 2.030 2.030 1.950 2.000 67,092 -0.04(-1.96%)
Oct 16, 2024 2.000 2.110 1.995 2.040 138,274 +0.04(+2.00%)
Oct 15, 2024 2.000 2.180 1.990 2.000 48,293 -0.02(-0.99%)
Oct 14, 2024 2.000 2.050 2.000 2.020 42,937 +0.02(+1.00%)
Oct 11, 2024 1.990 2.010 1.980 2.000 118,080 +0.00(+0.00%)
Oct 10, 2024 2.010 2.010 1.990 2.000 44,340 -0.01(-0.50%)
Oct 09, 2024 2.000 2.040 1.980 2.010 54,760 +0.01(+0.50%)
Oct 08, 2024 2.000 2.020 1.990 2.000 104,921 +0.00(+0.00%)
Oct 07, 2024 2.000 2.060 1.990 2.000 55,152 +0.00(+0.00%)
Oct 04, 2024 2.000 2.030 1.980 2.000 83,920 +0.00(+0.00%)
Oct 03, 2024 2.000 2.030 1.990 2.000 94,319 -0.00(-0.25%)
Oct 02, 2024 2.030 2.060 1.950 2.005 355,360 -0.02(-1.23%)
Oct 01, 2024 2.100 2.120 2.010 2.030 156,249 -0.05(-2.40%)
Sep 30, 2024 2.070 2.165 2.030 2.080 172,848 +0.01(+0.48%)
Sep 27, 2024 2.080 2.140 2.030 2.070 284,754 +0.07(+3.50%)
Sep 26, 2024 2.000 2.100 1.990 2.000 1,606,469 -0.54(-21.26%)
Sep 25, 2024 2.510 2.640 2.510 2.540 87,630 +0.02(+0.79%)
Sep 24, 2024 2.600 2.650 2.440 2.520 47,745 -0.12(-4.73%)
Sep 23, 2024 2.660 2.700 2.607 2.645 25,341 +0.00(+0.19%)
Sep 20, 2024 2.610 2.680 2.610 2.640 13,764 +0.01(+0.38%)
Sep 19, 2024 2.580 2.650 2.580 2.630 10,192 +0.06(+2.33%)
Sep 18, 2024 2.500 2.650 2.490 2.570 32,073 -0.04(-1.53%)
Sep 17, 2024 2.550 2.610 2.470 2.610 37,314 +0.07(+2.76%)
Sep 16, 2024 2.630 2.630 2.460 2.540 67,393 -0.08(-3.05%)
Sep 13, 2024 2.680 2.740 2.540 2.620 40,700 -0.03(-1.13%)
Sep 12, 2024 2.630 2.700 2.550 2.650 46,360 +0.05(+1.92%)
Sep 11, 2024 2.700 2.799 2.560 2.600 38,557 -0.20(-7.14%)
Sep 10, 2024 2.850 2.866 2.780 2.800 34,558 -0.08(-2.78%)
Sep 09, 2024 2.820 2.900 2.810 2.880 32,849 +0.05(+1.77%)
Sep 06, 2024 2.840 2.960 2.815 2.830 28,316 -0.03(-1.05%)
Sep 05, 2024 2.900 2.920 2.860 2.860 6,747 -0.06(-2.05%)
Sep 04, 2024 2.900 2.920 2.880 2.920 2,629 +0.01(+0.34%)
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.