Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
2.100
-0.140 (-6.25%)
At close: Aug 13, 2025, 4:00 PM
2.100
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:35 AM EDT
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.24 | 2.30 | 2.06 | 2.10 | 2.10 | -6.25% | 226,063 |
| Aug 12, 2025 | 1.96 | 2.30 | 1.81 | 2.24 | 2.24 | 13.71% | 480,640 |
| Aug 11, 2025 | 1.98 | 2.07 | 1.95 | 1.97 | 1.97 | - | 230,682 |
| Aug 8, 2025 | 2.20 | 2.23 | 1.93 | 1.97 | 1.97 | -9.63% | 403,832 |
| Aug 7, 2025 | 2.27 | 2.41 | 2.06 | 2.18 | 2.18 | -6.44% | 495,174 |
| Aug 6, 2025 | 2.35 | 2.42 | 2.25 | 2.33 | 2.33 | -3.32% | 232,386 |
| Aug 5, 2025 | 2.36 | 2.50 | 2.31 | 2.41 | 2.41 | 1.26% | 140,780 |
| Aug 4, 2025 | 2.52 | 2.59 | 2.21 | 2.38 | 2.38 | -7.39% | 374,469 |
| Aug 1, 2025 | 2.42 | 2.65 | 2.41 | 2.57 | 2.57 | 4.47% | 170,580 |
| Jul 31, 2025 | 2.49 | 2.56 | 2.42 | 2.46 | 2.46 | -1.60% | 249,146 |
| Jul 30, 2025 | 2.61 | 2.67 | 2.41 | 2.50 | 2.50 | -3.47% | 291,140 |
| Jul 29, 2025 | 2.48 | 2.63 | 2.45 | 2.59 | 2.59 | 6.15% | 327,881 |
| Jul 28, 2025 | 2.93 | 2.94 | 2.38 | 2.44 | 2.44 | -16.72% | 724,103 |
| Jul 25, 2025 | 3.05 | 3.06 | 2.92 | 2.93 | 2.93 | -2.98% | 396,916 |
| Jul 24, 2025 | 3.01 | 3.09 | 2.95 | 3.02 | 3.02 | -0.98% | 278,058 |
| Jul 23, 2025 | 3.06 | 3.12 | 2.97 | 3.05 | 3.05 | -0.97% | 424,500 |
| Jul 22, 2025 | 3.06 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 204,425 |
| Jul 21, 2025 | 3.11 | 3.13 | 3.00 | 3.06 | 3.06 | -1.61% | 283,369 |
| Jul 18, 2025 | 3.28 | 3.35 | 3.08 | 3.11 | 3.11 | -4.31% | 405,793 |
| Jul 17, 2025 | 3.06 | 3.25 | 3.02 | 3.25 | 3.25 | 7.26% | 366,514 |
| Jul 16, 2025 | 2.98 | 3.15 | 2.93 | 3.03 | 3.03 | 2.02% | 382,056 |
| Jul 15, 2025 | 3.10 | 3.11 | 2.94 | 2.97 | 2.97 | -5.11% | 402,722 |
| Jul 14, 2025 | 3.03 | 3.14 | 2.95 | 3.13 | 3.13 | 3.30% | 482,752 |
| Jul 11, 2025 | 3.24 | 3.25 | 2.98 | 3.03 | 3.03 | -8.18% | 751,094 |
| Jul 10, 2025 | 3.43 | 3.44 | 3.18 | 3.30 | 3.30 | -0.30% | 699,088 |
| Jul 9, 2025 | 3.34 | 3.59 | 3.20 | 3.31 | 3.31 | 10.70% | 2,073,235 |
| Jul 8, 2025 | 3.60 | 3.69 | 2.90 | 2.99 | 2.99 | -12.06% | 1,325,115 |
| Jul 7, 2025 | 3.51 | 3.58 | 3.15 | 3.40 | 3.40 | 0.59% | 649,422 |
| Jul 3, 2025 | 3.39 | 3.59 | 3.30 | 3.38 | 3.38 | 4.97% | 355,954 |
| Jul 2, 2025 | 2.99 | 3.33 | 2.97 | 3.22 | 3.22 | 9.15% | 347,407 |
| Jul 1, 2025 | 3.00 | 3.03 | 2.75 | 2.95 | 2.95 | -1.34% | 148,311 |
| Jun 30, 2025 | 3.06 | 3.22 | 2.90 | 2.99 | 2.99 | 3.10% | 373,706 |
| Jun 27, 2025 | 3.10 | 3.25 | 2.79 | 2.90 | 2.90 | -6.45% | 326,866 |
| Jun 26, 2025 | 2.77 | 3.15 | 2.73 | 3.10 | 3.10 | 13.55% | 540,132 |
| Jun 25, 2025 | 2.55 | 2.85 | 2.50 | 2.73 | 2.73 | 11.43% | 452,427 |
| Jun 24, 2025 | 2.37 | 2.54 | 2.36 | 2.45 | 2.45 | 4.70% | 198,958 |
| Jun 23, 2025 | 2.51 | 2.58 | 2.28 | 2.34 | 2.34 | -6.02% | 173,110 |
| Jun 20, 2025 | 2.63 | 2.75 | 2.45 | 2.49 | 2.49 | -3.49% | 182,123 |
| Jun 18, 2025 | 2.62 | 2.62 | 2.49 | 2.58 | 2.58 | 0.39% | 121,505 |
| Jun 17, 2025 | 2.73 | 2.99 | 2.44 | 2.57 | 2.57 | -3.38% | 414,555 |
| Jun 16, 2025 | 2.65 | 2.80 | 2.56 | 2.66 | 2.66 | 2.31% | 193,642 |
| Jun 13, 2025 | 2.72 | 2.78 | 2.55 | 2.60 | 2.60 | -6.81% | 135,397 |
| Jun 12, 2025 | 2.69 | 2.83 | 2.61 | 2.79 | 2.79 | 4.49% | 184,183 |
| Jun 11, 2025 | 2.98 | 2.98 | 2.60 | 2.67 | 2.67 | -9.49% | 343,542 |
| Jun 10, 2025 | 2.88 | 3.12 | 2.80 | 2.95 | 2.95 | 2.43% | 486,795 |
| Jun 9, 2025 | 2.79 | 2.90 | 2.75 | 2.88 | 2.88 | 4.35% | 328,196 |
| Jun 6, 2025 | 2.71 | 2.77 | 2.63 | 2.76 | 2.76 | 1.85% | 171,811 |
| Jun 5, 2025 | 2.87 | 2.88 | 2.65 | 2.71 | 2.71 | -1.45% | 247,951 |
| Jun 4, 2025 | 2.52 | 2.87 | 2.50 | 2.75 | 2.75 | 8.91% | 370,067 |
| Jun 3, 2025 | 2.67 | 2.75 | 2.51 | 2.53 | 2.53 | -3.99% | 511,831 |