Medicus Pharma Ltd. Common Stock (MDCX) NASDAQ
0.49
+0.0049(+1.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.49
+0.0049(+1.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 25, 2026 | 0.48 | 0.49 | 0.49 | 0.49 | 0.46 | 1.11M |
| March 24, 2026 | 0.49 | 0.49 | 0.49 | 0.51 | 0.48 | 931,186 |
| March 23, 2026 | 0.51 | 0.5 | 0.5 | 0.51 | 0.48 | 810,521 |
| March 20, 2026 | 0.51 | 0.51 | 0.51 | 0.52 | 0.48 | 1.01M |
| March 19, 2026 | 0.49 | 0.5 | 0.5 | 0.53 | 0.48 | 1.63M |
| March 18, 2026 | 0.52 | 0.5 | 0.5 | 0.52 | 0.49 | 1.77M |
| March 17, 2026 | 0.5 | 0.5 | 0.5 | 0.53 | 0.49 | 1.28M |
| March 16, 2026 | 0.54 | 0.52 | 0.52 | 0.54 | 0.5 | 1.54M |
| March 13, 2026 | 0.49 | 0.55 | 0.55 | 0.58 | 0.48 | 3.26M |
| March 12, 2026 | 0.48 | 0.5 | 0.5 | 0.51 | 0.46 | 1.63M |
| March 11, 2026 | 0.48 | 0.49 | 0.49 | 0.5 | 0.45 | 2.92M |
| March 10, 2026 | 0.53 | 0.5 | 0.5 | 0.53 | 0.47 | 25.02M |
| March 09, 2026 | 0.4 | 0.52 | 0.52 | 0.72 | 0.39 | 123.24M |
| March 06, 2026 | 0.59 | 0.39 | 0.39 | 0.6 | 0.37 | 16.51M |
| March 05, 2026 | 1.1 | 0.68 | 0.68 | 1.14 | 0.64 | 24.44M |
| March 04, 2026 | 1.52 | 1.38 | 1.38 | 1.55 | 1.36 | 969,581 |
| March 03, 2026 | 1.62 | 1.47 | 1.47 | 1.68 | 1.47 | 1.96M |
| March 02, 2026 | 1.52 | 1.5 | 1.5 | 1.66 | 1.4 | 587,900 |
| February 27, 2026 | 1.33 | 1.53 | 1.53 | 1.58 | 1.31 | 599,129 |
| February 26, 2026 | 1.24 | 1.36 | 1.36 | 1.39 | 1.2 | 461,400 |
| February 25, 2026 | 1.16 | 1.22 | 1.22 | 1.3 | 1.16 | 288,517 |
| February 24, 2026 | 1.12 | 1.17 | 1.17 | 1.2 | 1.11 | 202,400 |
| February 23, 2026 | 1.25 | 1.14 | 1.14 | 1.37 | 1.05 | 740,000 |
| February 20, 2026 | 1.1 | 1.18 | 0 | 1.2 | 1.05 | 334,686 |
| February 19, 2026 | 1.18 | 1.1 | 0 | 1.25 | 1.1 | 412,700 |
| February 18, 2026 | 1.21 | 1.18 | 0 | 1.39 | 1.12 | 1.6M |
| February 17, 2026 | 1.04 | 1.1 | 0 | 1.14 | 1 | 283,900 |
| February 13, 2026 | 0.99 | 1.06 | 0 | 1.16 | 0.98 | 580,584 |
| February 12, 2026 | 0.95 | 0.99 | 0 | 1.06 | 0.92 | 408,741 |
| February 11, 2026 | 1.05 | 0.95 | 0 | 1.05 | 0.94 | 304,900 |
| February 10, 2026 | 1.03 | 1.03 | 0 | 1.14 | 0.99 | 1.67M |
| February 09, 2026 | 1.11 | 1.08 | 0 | 1.14 | 1.06 | 265,710 |
| February 06, 2026 | 1.1 | 1.11 | 0 | 1.29 | 1.09 | 507,111 |
| February 05, 2026 | 1.13 | 1.09 | 0 | 1.17 | 1.09 | 206,202 |
| February 04, 2026 | 1.19 | 1.15 | 0 | 1.21 | 1.12 | 137,127 |
| February 03, 2026 | 1.2 | 1.2 | 0 | 1.23 | 1.07 | 551,350 |
| February 02, 2026 | 1.19 | 1.19 | 0 | 1.34 | 1.17 | 398,118 |
| January 30, 2026 | 1.19 | 1.19 | 0 | 1.27 | 1.19 | 160,918 |
| January 29, 2026 | 1.17 | 1.25 | 0 | 1.29 | 1.16 | 350,730 |
| January 28, 2026 | 1.22 | 1.18 | 0 | 1.22 | 1.16 | 133,800 |
| January 27, 2026 | 1.23 | 1.21 | 0 | 1.25 | 1.16 | 154,739 |
| January 26, 2026 | 1.35 | 1.23 | 0 | 1.35 | 1.14 | 633,318 |
| January 23, 2026 | 1.37 | 1.37 | 0 | 1.37 | 1.3 | 331,429 |
| January 22, 2026 | 1.41 | 1.34 | 0 | 1.48 | 1.3 | 639,300 |
| January 21, 2026 | 1.34 | 1.33 | 0 | 1.4 | 1.28 | 212,766 |
| January 20, 2026 | 1.39 | 1.37 | 0 | 1.4 | 1.32 | 251,800 |
| January 16, 2026 | 1.37 | 1.39 | 0 | 1.45 | 1.35 | 170,136 |
| January 15, 2026 | 1.45 | 1.39 | 0 | 1.48 | 1.31 | 328,000 |
| January 14, 2026 | 1.43 | 1.45 | 0 | 1.46 | 1.38 | 144,200 |
| January 13, 2026 | 1.49 | 1.45 | 0 | 1.49 | 1.38 | 286,934 |
| January 12, 2026 | 1.55 | 1.46 | 0 | 1.58 | 1.45 | 397,500 |
| January 09, 2026 | 1.56 | 1.55 | 0 | 1.65 | 1.52 | 245,159 |
| January 08, 2026 | 1.58 | 1.56 | 0 | 1.65 | 1.5 | 216,800 |
| January 07, 2026 | 1.6 | 1.57 | 0 | 1.62 | 1.52 | 185,638 |
| January 06, 2026 | 1.62 | 1.57 | 0 | 1.65 | 1.56 | 199,400 |
| January 05, 2026 | 1.59 | 1.6 | 0 | 1.65 | 1.57 | 202,400 |
| January 02, 2026 | 1.53 | 1.6 | 0 | 1.7 | 1.53 | 176,081 |
| December 31, 2025 | 1.57 | 1.53 | 0 | 1.62 | 1.5 | 401,200 |
| December 30, 2025 | 1.49 | 1.51 | 0 | 1.65 | 1.48 | 473,362 |
| December 29, 2025 | 1.54 | 1.46 | 0 | 1.58 | 1.45 | 301,700 |