Medicus Pharma Ltd MDCX
NASDAQ · United States · Health Technology
$0.1610+0.00 (+2.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.16 | +2.55% | $0.16 | $0.16 | $0.16 | 1.01M |
| 2026-10-01 | $0.16 | -2.48% | $0.16 | $0.16 | $0.15 | 1.13M |
| 2026-09-30 | $0.16 | +2.55% | $0.16 | $0.17 | $0.16 | 1.82M |
| 2026-09-29 | $0.16 | +3.29% | $0.15 | $0.16 | $0.15 | 1.41M |
| 2026-09-28 | $0.15 | 0.00% | $0.15 | $0.16 | $0.15 | 1.52M |
| 2026-09-25 | $0.15 | -4.40% | $0.16 | $0.16 | $0.15 | 2.10M |
| 2026-09-24 | $0.16 | 0.00% | $0.17 | $0.17 | $0.16 | 2.74M |
| 2026-09-23 | $0.16 | -3.05% | $0.16 | $0.16 | $0.16 | 1.50M |
| 2026-09-22 | $0.16 | -4.09% | $0.17 | $0.17 | $0.16 | 3.68M |
| 2026-09-21 | $0.17 | +0.59% | $0.17 | $0.18 | $0.17 | 2.95M |
| 2026-09-18 | $0.17 | -0.58% | $0.17 | $0.18 | $0.16 | 3.01M |
| 2026-09-17 | $0.17 | +9.62% | $0.16 | $0.19 | $0.16 | 19.53M |
| 2026-09-16 | $0.16 | +2.63% | $0.15 | $0.16 | $0.15 | 3.31M |
| 2026-09-15 | $0.15 | -4.40% | $0.15 | $0.16 | $0.15 | 3.17M |
| 2026-09-14 | $0.16 | -2.45% | $0.17 | $0.17 | $0.14 | 5.47M |
| 2026-09-11 | $0.16 | +1.24% | $0.16 | $0.16 | $0.15 | 3.59M |
| 2026-09-10 | $0.16 | -5.29% | $0.17 | $0.17 | $0.16 | 18.16M |
| 2026-09-09 | $0.17 | 0.00% | $0.16 | $0.17 | $0.16 | 4.94M |
| 2026-09-08 | $0.17 | -1.16% | $0.17 | $0.20 | $0.16 | 23.39M |
| 2026-09-04 | $0.17 | +0.58% | $0.16 | $0.18 | $0.16 | 15.87M |
| 2026-09-03 | $0.17 | -34.23% | $0.20 | $0.21 | $0.15 | 96.66M |
| 2026-09-02 | $0.26 | +3.59% | $0.25 | $0.26 | $0.25 | 354.30K |
| 2026-09-01 | $0.25 | -4.20% | $0.26 | $0.26 | $0.25 | 478.40K |
| 2026-08-31 | $0.26 | +1.55% | $0.25 | $0.27 | $0.25 | 413.40K |
| 2026-08-28 | $0.26 | -3.73% | $0.27 | $0.27 | $0.25 | 585.80K |
| 2026-08-27 | $0.27 | -0.37% | $0.27 | $0.28 | $0.26 | 700.90K |
| 2026-08-26 | $0.27 | +3.07% | $0.27 | $0.27 | $0.25 | 731.60K |
| 2026-08-25 | $0.26 | +1.56% | $0.25 | $0.28 | $0.25 | 860.40K |
| 2026-08-24 | $0.26 | -5.51% | $0.27 | $0.28 | $0.25 | 826.10K |
| 2026-08-21 | $0.27 | 0.00% | $0.27 | $0.28 | $0.26 | 852.60K |
| 2026-08-20 | $0.27 | +2.64% | $0.27 | $0.28 | $0.26 | 2.40M |
| 2026-08-19 | $0.26 | +0.76% | $0.26 | $0.27 | $0.25 | 1.88M |
| 2026-08-18 | $0.26 | +1.15% | $0.26 | $0.27 | $0.24 | 2.49M |
| 2026-08-17 | $0.26 | -7.14% | $0.28 | $0.28 | $0.26 | 2.59M |
| 2026-08-14 | $0.28 | -20.90% | $0.35 | $0.36 | $0.28 | 2.77M |
| 2026-08-13 | $0.35 | +6.95% | $0.33 | $0.37 | $0.32 | 1.24M |
| 2026-08-12 | $0.33 | -4.34% | $0.36 | $0.36 | $0.33 | 1.20M |
| 2026-08-11 | $0.35 | +7.45% | $0.33 | $0.36 | $0.33 | 942.20K |
| 2026-08-10 | $0.32 | +7.33% | $0.30 | $0.33 | $0.30 | 953.80K |
| 2026-08-07 | $0.30 | -2.60% | $0.31 | $0.32 | $0.29 | 1.24M |
| 2026-08-06 | $0.31 | +3.70% | $0.31 | $0.32 | $0.29 | 1.99M |
| 2026-08-05 | $0.30 | -2.30% | $0.31 | $0.33 | $0.30 | 1.67M |
| 2026-08-04 | $0.30 | +1.00% | $0.30 | $0.31 | $0.29 | 1.42M |
| 2026-08-03 | $0.30 | +9.45% | $0.28 | $0.32 | $0.28 | 4.24M |
| 2026-07-31 | $0.28 | +4.56% | $0.28 | $0.28 | $0.26 | 4.20M |
| 2026-07-30 | $0.26 | -2.59% | $0.26 | $0.27 | $0.25 | 1.60M |
| 2026-07-29 | $0.27 | -3.57% | $0.28 | $0.29 | $0.27 | 1.15M |
| 2026-07-28 | $0.28 | -11.95% | $0.32 | $0.32 | $0.28 | 2.03M |
| 2026-07-27 | $0.32 | -14.05% | $0.37 | $0.38 | $0.31 | 3.39M |
| 2026-07-24 | $0.37 | -3.65% | $0.39 | $0.42 | $0.37 | 1.03M |
| 2026-07-23 | $0.38 | +2.40% | $0.38 | $0.40 | $0.37 | 862.50K |
| 2026-07-22 | $0.38 | -3.35% | $0.37 | $0.38 | $0.35 | 584.40K |
| 2026-07-21 | $0.39 | +9.60% | $0.36 | $0.40 | $0.35 | 794.30K |
| 2026-07-20 | $0.35 | -5.85% | $0.38 | $0.38 | $0.35 | 780.60K |
| 2026-07-17 | $0.38 | -7.39% | $0.39 | $0.40 | $0.37 | 575.90K |
| 2026-07-16 | $0.41 | +16.67% | $0.36 | $0.41 | $0.36 | 3.32M |
| 2026-07-15 | $0.35 | -4.40% | $0.36 | $0.37 | $0.34 | 1.40M |
| 2026-07-14 | $0.36 | -2.15% | $0.37 | $0.37 | $0.35 | 1.21M |
| 2026-07-13 | $0.37 | -8.82% | $0.40 | $0.41 | $0.35 | 2.20M |
| 2026-07-10 | $0.41 | -3.55% | $0.42 | $0.44 | $0.40 | 812.00K |
| 2026-07-09 | $0.42 | -1.40% | $0.43 | $0.43 | $0.40 | 478.00K |
| 2026-07-08 | $0.43 | -2.50% | $0.43 | $0.44 | $0.41 | 837.80K |
| 2026-07-07 | $0.44 | -4.35% | $0.45 | $0.45 | $0.42 | 859.30K |
| 2026-07-06 | $0.46 | +10.58% | $0.43 | $0.47 | $0.42 | 973.10K |
| 2026-07-02 | $0.42 | +4.00% | $0.40 | $0.43 | $0.40 | 923.50K |
| 2026-07-01 | $0.40 | -10.31% | $0.45 | $0.46 | $0.38 | 1.80M |
| 2026-06-30 | $0.45 | -8.61% | $0.49 | $0.49 | $0.43 | 1.16M |
| 2026-06-29 | $0.49 | +6.55% | $0.48 | $0.49 | $0.47 | 1.35M |
| 2026-06-26 | $0.46 | +2.92% | $0.46 | $0.48 | $0.44 | 1.87M |
| 2026-06-25 | $0.44 | +4.71% | $0.42 | $0.48 | $0.41 | 1.76M |
| 2026-06-24 | $0.43 | -6.59% | $0.46 | $0.46 | $0.40 | 1.49M |
| 2026-06-23 | $0.46 | +1.34% | $0.43 | $0.47 | $0.43 | 1.39M |
| 2026-06-22 | $0.45 | -1.97% | $0.46 | $0.46 | $0.40 | 2.89M |
| 2026-06-18 | $0.46 | +30.11% | $0.36 | $0.48 | $0.36 | 12.19M |
| 2026-06-17 | $0.35 | +5.07% | $0.34 | $0.37 | $0.33 | 1.43M |
| 2026-06-16 | $0.34 | +4.69% | $0.32 | $0.35 | $0.32 | 1.19M |
| 2026-06-15 | $0.32 | -5.33% | $0.33 | $0.34 | $0.32 | 1.58M |
| 2026-06-12 | $0.34 | +1.50% | $0.33 | $0.34 | $0.32 | 946.70K |
| 2026-06-11 | $0.33 | +4.06% | $0.32 | $0.34 | $0.30 | 916.70K |
| 2026-06-10 | $0.32 | -0.93% | $0.32 | $0.34 | $0.32 | 582.90K |
| 2026-06-09 | $0.32 | -3.87% | $0.34 | $0.34 | $0.32 | 875.80K |
| 2026-06-08 | $0.34 | -4.00% | $0.34 | $0.35 | $0.32 | 900.20K |
| 2026-06-05 | $0.35 | -6.42% | $0.35 | $0.36 | $0.33 | 1.70M |
| 2026-06-04 | $0.37 | +4.47% | $0.36 | $0.38 | $0.31 | 1.97M |
| 2026-06-03 | $0.36 | +7.19% | $0.34 | $0.40 | $0.34 | 7.24M |
| 2026-06-02 | $0.33 | -4.02% | $0.34 | $0.34 | $0.31 | 1.62M |
| 2026-06-01 | $0.35 | -8.18% | $0.38 | $0.39 | $0.33 | 2.60M |
| 2026-05-29 | $0.38 | +15.20% | $0.33 | $0.39 | $0.33 | 4.45M |
| 2026-05-28 | $0.33 | +6.47% | $0.36 | $0.36 | $0.31 | 8.91M |
| 2026-05-27 | $0.31 | +5.82% | $0.29 | $0.32 | $0.29 | 7.43M |