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)

2.040 -0.030 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.100 2.230 2.000 2.040 204,274 -0.03(-1.45%)
Apr 09, 2026 2.050 2.145 2.030 2.070 278,754 +0.02(+0.98%)
Apr 08, 2026 2.130 2.300 2.020 2.050 426,905 +0.03(+1.49%)
Apr 07, 2026 2.040 2.185 1.960 2.020 291,088 -0.03(-1.46%)
Apr 06, 2026 2.190 2.220 2.010 2.050 411,301 -0.11(-5.09%)
Apr 02, 2026 2.200 2.320 2.140 2.160 216,232 -0.08(-3.57%)
Apr 01, 2026 2.350 2.500 2.230 2.240 185,446 -0.06(-2.61%)
Mar 31, 2026 2.270 2.407 2.260 2.300 178,277 +0.01(+0.44%)
Mar 30, 2026 2.470 2.480 2.250 2.290 289,598 -0.15(-6.15%)
Mar 27, 2026 2.720 2.770 2.440 2.440 205,502 -0.26(-9.63%)
Mar 26, 2026 2.820 2.930 2.700 2.700 148,300 -0.16(-5.59%)
Mar 25, 2026 3.110 3.150 2.710 2.860 270,202 -0.04(-1.38%)
Mar 24, 2026 3.150 3.170 2.880 2.900 989,061 -0.29(-9.09%)
Mar 23, 2026 3.250 3.290 3.130 3.190 91,109 +0.03(+0.95%)
Mar 20, 2026 3.260 3.260 3.160 3.160 84,137 -0.10(-3.07%)
Mar 19, 2026 3.200 3.280 3.120 3.260 91,692 -0.01(-0.31%)
Mar 18, 2026 3.310 3.360 3.225 3.270 145,389 -0.09(-2.68%)
Mar 17, 2026 3.410 3.555 3.340 3.360 47,064 -0.01(-0.30%)
Mar 16, 2026 3.270 3.370 3.240 3.370 67,344 +0.17(+5.31%)
Mar 13, 2026 3.270 3.315 3.200 3.200 48,075 -0.05(-1.54%)
Mar 12, 2026 3.390 3.395 3.220 3.250 68,592 -0.06(-1.81%)
Mar 11, 2026 3.350 3.400 3.280 3.310 47,688 -0.03(-0.90%)
Mar 10, 2026 3.370 3.425 3.330 3.340 57,430 -0.04(-1.18%)
Mar 09, 2026 3.210 3.390 3.202 3.380 86,837 +0.11(+3.36%)
Mar 06, 2026 3.300 3.375 3.250 3.270 129,497 -0.04(-1.21%)
Mar 05, 2026 3.400 3.445 3.250 3.310 165,522 -0.11(-3.22%)
Mar 04, 2026 3.360 3.490 3.290 3.420 166,244 +0.07(+2.09%)
Mar 03, 2026 3.280 3.370 3.260 3.350 118,557 -0.02(-0.59%)
Mar 02, 2026 3.360 3.440 3.350 3.370 122,973 -0.03(-0.88%)
Feb 27, 2026 3.590 3.610 3.350 3.400 218,120 -0.15(-4.23%)
Feb 26, 2026 3.510 3.750 3.500 3.550 343,591 +0.02(+0.57%)
Feb 25, 2026 3.580 3.660 3.500 3.530 79,734 -0.02(-0.56%)
Feb 24, 2026 3.570 3.670 3.510 3.550 79,604 -0.06(-1.66%)
Feb 23, 2026 3.640 3.780 3.450 3.610 76,515 -0.02(-0.55%)
Feb 20, 2026 3.600 3.740 3.550 3.630 91,460 +0.01(+0.28%)
Feb 19, 2026 3.640 3.690 3.600 3.620 71,712 -0.06(-1.63%)
Feb 18, 2026 3.570 3.730 3.550 3.680 49,518 +0.17(+4.84%)
Feb 17, 2026 3.450 3.565 3.400 3.510 94,779 +0.11(+3.24%)
Feb 13, 2026 3.450 3.560 3.400 3.400 118,947 -0.02(-0.58%)
Feb 12, 2026 3.610 3.610 3.400 3.420 175,789 -0.14(-3.93%)
Feb 11, 2026 3.640 3.640 3.500 3.560 59,275 -0.06(-1.66%)
Feb 10, 2026 3.740 3.800 3.620 3.620 68,954 -0.03(-0.82%)
Feb 09, 2026 3.510 3.780 3.490 3.650 61,030 +0.12(+3.40%)
Feb 06, 2026 3.560 3.590 3.400 3.530 82,172 +0.13(+3.82%)
Feb 05, 2026 3.500 3.590 3.400 3.400 97,898 -0.14(-3.95%)
Feb 04, 2026 3.630 3.700 3.470 3.540 134,420 -0.06(-1.67%)
Feb 03, 2026 3.580 3.630 3.450 3.600 108,282 +0.07(+1.98%)
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 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.