Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medexus Pharmaceuticals Inc (OP: MEDXF )

1.190 -0.020 (-1.65%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 1.205 1.210 1.180 1.190 26,825 -0.02(-1.65%)
May 16, 2024 1.175 1.220 1.175 1.210 11,500 +0.02(+1.68%)
May 15, 2024 1.200 1.200 1.175 1.190 12,200 -0.01(-0.83%)
May 14, 2024 1.219 1.219 1.200 1.200 23,406 -0.01(-0.83%)
May 13, 2024 1.160 1.240 1.160 1.210 8,650 +0.02(+1.68%)
May 10, 2024 1.248 1.250 1.170 1.190 12,987 -0.06(-5.18%)
May 09, 2024 1.255 1.255 1.255 1.255 4,520 +0.01(+0.62%)
May 08, 2024 1.252 1.252 1.247 1.247 1,350 -0.09(-6.92%)
May 06, 2024 1.340 0 +0.04(+3.08%)
May 03, 2024 1.303 1.303 1.300 1.300 350 -0.02(-1.52%)
May 02, 2024 1.295 1.320 1.290 1.320 6,878 +0.05(+3.53%)
May 01, 2024 1.250 1.300 1.250 1.275 8,917 -0.07(-5.20%)
Apr 30, 2024 1.345 1.345 1.345 1.345 1,100 -0.10(-7.24%)
Apr 29, 2024 1.460 1.466 1.442 1.450 31,925 +0.06(+4.69%)
Apr 26, 2024 1.329 1.385 1.329 1.385 3,360 +0.03(+2.59%)
Apr 25, 2024 1.300 1.380 1.282 1.350 27,992 +0.05(+3.85%)
Apr 24, 2024 1.267 1.303 1.255 1.300 19,880 +0.08(+7.00%)
Apr 23, 2024 1.215 1.215 1.215 1.215 3,300 +0.05(+3.85%)
Apr 22, 2024 1.170 1.170 1.170 1.170 300 -0.05(-3.98%)
Apr 19, 2024 1.163 1.243 1.140 1.218 48,800 +0.12(+10.77%)
Apr 18, 2024 1.090 1.110 1.080 1.100 29,200 -0.01(-0.90%)
Apr 17, 2024 1.110 1.117 1.107 1.110 11,700 +0.01(+0.91%)
Apr 16, 2024 1.120 1.121 1.100 1.100 14,610 -0.04(-3.64%)
Apr 15, 2024 1.140 1.170 1.140 1.141 19,548 +0.00(+0.13%)
Apr 12, 2024 1.130 1.180 1.120 1.140 36,841 -0.01(-0.87%)
Apr 11, 2024 1.125 1.175 1.125 1.150 23,914 +0.01(+0.88%)
Apr 10, 2024 1.147 1.165 1.113 1.140 19,329 +0.00(+0.44%)
Apr 09, 2024 1.195 1.200 1.135 1.135 23,644 -0.00(-0.44%)
Apr 08, 2024 1.167 1.173 1.140 1.140 27,482 -0.04(-3.39%)
Apr 05, 2024 1.183 1.200 1.180 1.180 8,735 -0.05(-4.07%)
Apr 04, 2024 1.230 1.245 1.222 1.230 6,135 -0.03(-2.57%)
Apr 03, 2024 1.170 1.274 1.160 1.262 58,149 +0.12(+10.75%)
Apr 02, 2024 1.159 1.167 1.135 1.140 23,700 -0.08(-6.48%)
Mar 28, 2024 1.219 2,775 -0.02(-1.53%)
Mar 27, 2024 1.280 1.280 1.238 1.238 3,950 -0.02(-1.75%)
Mar 26, 2024 1.180 1.313 1.180 1.260 45,338 +0.12(+10.53%)
Mar 25, 2024 1.150 1.150 1.125 1.140 16,494 -0.01(-0.87%)
Mar 22, 2024 1.147 1.150 1.147 1.150 2,299 +0.03(+2.68%)
Mar 21, 2024 1.140 1.140 1.120 1.120 23,700 +0.00(+0.22%)
Mar 20, 2024 1.117 1.117 1.117 1.117 2,105 +0.01(+0.68%)
Mar 19, 2024 1.096 1.120 1.096 1.110 9,400 -0.03(-2.63%)
Mar 18, 2024 1.156 1.156 1.133 1.140 11,932 -0.03(-2.56%)
Mar 15, 2024 1.160 1.170 1.160 1.170 8,100 +0.02(+1.74%)
Mar 14, 2024 1.150 1.150 1.150 1.150 12,000 -0.05(-4.17%)
Mar 13, 2024 1.195 1.200 1.150 1.200 39,301 +0.01(+0.43%)
Mar 12, 2024 1.230 1.230 1.169 1.195 10,200 -0.06(-5.16%)
Mar 11, 2024 1.263 1.263 1.260 1.260 6,000 -0.00(-0.40%)
Mar 08, 2024 1.270 1.288 1.260 1.265 18,515 -0.04(-2.84%)
Mar 07, 2024 1.285 1.302 1.285 1.302 4,015 +0.04(+3.33%)
Mar 05, 2024 1.260 3,800 -0.03(-2.33%)
Mar 04, 2024 1.310 1.310 1.290 1.290 8,381 -0.05(-4.02%)
Mar 01, 2024 1.350 1.370 1.344 1.344 22,116 +0.03(+1.92%)
Feb 29, 2024 1.320 1.332 1.310 1.319 6,289 -0.05(-3.45%)
Feb 28, 2024 1.320 1.366 1.320 1.366 7,588 +0.07(+5.06%)
Feb 27, 2024 1.300 1.300 1.296 1.300 21,300 +0.00(+0.00%)
Feb 26, 2024 1.264 1.300 1.240 1.300 14,200 +0.07(+5.69%)
Feb 23, 2024 1.250 1.250 1.230 1.230 4,526 -0.07(-5.38%)
Feb 21, 2024 1.300 1,800 +0.08(+6.36%)
Feb 20, 2024 1.260 1.260 1.215 1.222 15,620 -0.08(-5.98%)
Feb 16, 2024 1.320 1.320 1.300 1.300 6,200 -0.08(-5.80%)
Feb 15, 2024 1.343 1.380 1.336 1.380 29,925 +0.07(+5.34%)
Feb 14, 2024 1.260 1.390 1.240 1.310 36,476 +0.07(+5.73%)
Feb 13, 2024 1.320 1.320 1.239 1.239 11,845 -0.08(-6.14%)
Feb 12, 2024 1.350 1.370 1.305 1.320 29,556 -0.03(-2.22%)
Feb 09, 2024 1.420 1.420 1.240 1.350 48,708 -0.06(-4.26%)
Feb 08, 2024 1.850 1.850 1.320 1.410 115,807 -0.59(-29.50%)
Feb 07, 2024 2.000 2.085 2.000 2.000 17,797 +0.05(+2.56%)
Feb 06, 2024 1.870 1.960 1.870 1.950 36,400 +0.10(+5.41%)
Feb 05, 2024 1.830 1.850 1.799 1.850 18,048 +0.00(+0.00%)
Feb 02, 2024 1.730 1.850 1.727 1.850 27,002 +0.09(+5.02%)
Feb 01, 2024 1.760 1.762 1.730 1.762 1,825 +0.05(+3.01%)
Jan 31, 2024 1.750 1.750 1.710 1.710 6,200 -0.09(-4.95%)
Jan 30, 2024 1.866 1.866 1.790 1.799 8,091 -0.06(-3.27%)
Jan 29, 2024 1.903 1.906 1.860 1.860 5,550 -0.03(-1.59%)
Jan 26, 2024 1.920 1.920 1.890 1.890 2,409 -0.02(-1.05%)
Jan 25, 2024 1.910 1.940 1.910 1.910 17,250 +0.01(+0.53%)
Jan 24, 2024 1.850 1.952 1.850 1.900 50,936 +0.05(+2.70%)
Jan 23, 2024 1.850 1.850 1.850 1.850 651 -0.02(-1.07%)
Jan 22, 2024 1.840 1.873 1.840 1.870 2,722 -0.03(-1.58%)
Jan 19, 2024 1.860 1.900 1.800 1.900 7,360 -0.05(-2.71%)
Jan 18, 2024 1.971 1.971 1.931 1.953 3,200 +0.05(+2.79%)
Jan 17, 2024 1.910 1.910 1.900 1.900 13,100 -0.03(-1.55%)
Jan 16, 2024 2.010 2.040 1.930 1.930 16,508 -0.06(-3.02%)
Jan 12, 2024 1.860 2.000 1.860 1.990 25,042 +0.15(+8.15%)
Jan 11, 2024 1.920 2.020 1.831 1.840 15,487 -0.23(-11.07%)
Jan 10, 2024 2.030 2.069 1.990 2.069 11,264 -0.06(-2.86%)
Jan 09, 2024 2.348 2.350 2.085 2.130 32,099 -0.19(-8.21%)
Jan 08, 2024 2.240 2.320 2.220 2.320 46,737 +0.17(+7.93%)
Jan 05, 2024 2.040 2.150 2.015 2.150 19,380 +0.23(+11.98%)
Jan 04, 2024 1.968 2.032 1.920 1.920 17,240 -0.01(-0.31%)
Jan 03, 2024 1.948 1.960 1.910 1.926 29,885 +0.01(+0.31%)
Jan 02, 2024 1.890 1.920 1.840 1.920 30,215 +0.03(+1.59%)
Dec 29, 2023 1.814 1.890 1.800 1.890 20,452 +0.15(+8.61%)
Dec 28, 2023 1.740 1.754 1.740 1.740 24,942 -0.01(-0.57%)
Dec 27, 2023 1.580 1.780 1.580 1.750 22,578 +0.16(+10.06%)
Dec 22, 2023 1.590 10 +0.03(+1.92%)
Dec 21, 2023 1.580 1.580 1.555 1.560 7,252 +0.02(+1.30%)
Dec 20, 2023 1.479 1.540 1.475 1.540 11,227 +0.11(+7.69%)
Dec 19, 2023 1.310 1.550 1.310 1.430 18,793 +0.11(+8.41%)
Dec 18, 2023 1.270 1.319 1.270 1.319 10,100 +0.05(+3.87%)
Dec 15, 2023 1.270 1.270 1.120 1.270 12,821 +0.03(+2.75%)
Dec 14, 2023 1.260 1.270 1.200 1.236 22,663 +0.08(+6.55%)
Dec 13, 2023 1.140 1.160 1.140 1.160 4,490 +0.00(+0.00%)
Dec 11, 2023 1.160 15 +0.05(+4.50%)
Dec 08, 2023 1.170 1.255 1.110 1.110 7,250 -0.02(-1.86%)
Dec 07, 2023 1.135 1.135 1.131 1.131 1,640 +0.00(+0.18%)
Dec 06, 2023 1.136 1.136 1.129 1.129 5,680 +0.01(+0.80%)
Dec 05, 2023 1.190 1.190 1.120 1.120 3,583 -0.06(-4.73%)
Dec 04, 2023 1.070 1.180 1.064 1.176 35,650 +0.06(+4.96%)
Dec 01, 2023 1.119 1.120 1.119 1.120 1,003 +0.04(+3.32%)
Nov 30, 2023 1.080 1.090 1.060 1.084 12,294 +0.01(+1.17%)
Nov 29, 2023 1.071 1.071 1.070 1.071 2,100 +0.00(+0.14%)
Nov 28, 2023 1.070 1.070 1.070 1.070 100 -0.02(-1.83%)
Nov 27, 2023 1.100 1.100 1.090 1.090 2,325 -0.01(-1.36%)
Nov 24, 2023 1.130 1.130 1.105 1.105 621 +0.00(+0.45%)
Nov 22, 2023 1.100 1.116 1.090 1.100 9,763 -0.02(-1.86%)
Nov 21, 2023 1.135 1.180 1.115 1.121 2,470 -0.03(-2.52%)
Nov 20, 2023 1.217 1.220 1.150 1.150 19,758 -0.10(-8.00%)
Nov 17, 2023 1.290 1.290 1.250 1.250 1,703 -0.01(-1.19%)
Nov 16, 2023 1.309 1.309 1.240 1.265 4,115 -0.06(-4.17%)
Nov 15, 2023 1.326 1.326 1.310 1.320 4,647 +0.01(+0.76%)
Nov 14, 2023 1.320 1.320 1.310 1.310 1,130 +0.01(+0.58%)
Nov 13, 2023 1.309 1.321 1.300 1.302 8,878 -0.04(-3.17%)
Nov 10, 2023 1.490 1.490 1.320 1.345 10,137 -0.12(-8.25%)
Nov 09, 2023 1.520 1.520 1.466 1.466 2,205 -0.05(-3.55%)
Nov 08, 2023 1.530 1.530 1.520 1.520 2,531 -0.05(-3.18%)
Nov 07, 2023 1.591 1.591 1.570 1.570 580 +0.01(+0.64%)
Nov 06, 2023 1.600 1.600 1.560 1.560 6,852 -0.02(-1.27%)
Nov 03, 2023 1.504 1.580 1.488 1.580 8,965 +0.10(+6.76%)
Nov 02, 2023 1.470 1.506 1.450 1.480 7,666 +0.08(+5.71%)
Nov 01, 2023 1.420 1.471 1.400 1.400 9,310 -0.07(-4.76%)
Oct 31, 2023 1.473 1.494 1.470 1.470 2,368 -0.02(-1.61%)
Oct 30, 2023 1.510 1.511 1.494 1.494 8,318 -0.03(-1.71%)
Oct 27, 2023 1.527 1.527 1.518 1.520 2,816 -0.06(-3.80%)
Oct 26, 2023 1.525 1.600 1.525 1.580 3,441 +0.05(+2.93%)
Oct 25, 2023 1.479 1.535 1.479 1.535 8,448 +0.03(+2.33%)
Oct 24, 2023 1.600 1.600 1.460 1.500 3,650 -0.10(-6.25%)
Oct 23, 2023 1.610 1.610 1.559 1.600 1,891 -0.03(-1.84%)
Oct 20, 2023 1.790 1.790 1.627 1.630 8,060 -0.14(-7.96%)
Oct 19, 2023 1.742 1.774 1.742 1.771 2,782 +0.02(+1.20%)
Oct 18, 2023 1.802 1.820 1.750 1.750 6,286 -0.05(-2.56%)
Oct 17, 2023 1.804 1.824 1.770 1.796 5,164 -0.00(-0.22%)
Oct 16, 2023 1.830 1.830 1.800 1.800 7,300 +0.00(+0.00%)
Oct 13, 2023 1.878 1.890 1.800 1.800 4,031 -0.14(-7.22%)
Oct 12, 2023 2.111 2.111 1.940 1.940 2,559 -0.18(-8.49%)
Oct 11, 2023 2.130 2.155 2.120 2.120 2,494 -0.02(-0.93%)
Oct 10, 2023 2.103 2.150 2.103 2.140 1,204 +0.09(+4.39%)
Oct 09, 2023 2.050 2.050 2.050 2.050 325 +0.00(+0.00%)
Oct 06, 2023 1.982 2.075 1.982 2.050 4,620 +0.06(+3.07%)
Oct 05, 2023 2.111 2.170 1.950 1.989 17,610 -0.20(-8.93%)
Oct 04, 2023 2.300 2.306 2.179 2.184 5,821 -0.21(-8.62%)
Oct 03, 2023 2.434 2.453 2.390 2.390 4,012 -0.07(-2.85%)
Oct 02, 2023 2.285 2.460 2.285 2.460 1,990 +0.22(+9.77%)
Sep 29, 2023 2.220 2.260 2.220 2.241 6,759 +0.03(+1.40%)
Sep 28, 2023 2.220 2.270 2.210 2.210 3,353 -0.02(-0.90%)
Sep 27, 2023 2.203 2.230 2.185 2.230 9,444 +0.04(+1.83%)
Sep 26, 2023 2.217 2.221 2.160 2.190 24,582 -0.07(-3.09%)
Sep 25, 2023 2.301 2.260 2.260 2.260 7,397 -0.05(-2.17%)
Sep 22, 2023 2.310 2.310 2.310 2.310 347 +0.10(+4.29%)
Sep 21, 2023 2.219 2.238 2.215 2.215 3,588 -0.05(-2.08%)
Sep 20, 2023 2.291 2.291 2.260 2.262 4,865 -0.02(-1.01%)
Sep 19, 2023 2.360 2.360 2.285 2.285 1,831 -0.07(-3.18%)
Sep 18, 2023 2.332 2.360 2.332 2.360 2,426 -0.03(-1.26%)
Sep 15, 2023 2.420 2.420 2.390 2.390 5,800 -0.03(-1.24%)
Sep 14, 2023 2.464 2.464 2.420 2.420 3,410 -0.02(-0.82%)
Sep 13, 2023 2.420 2.440 2.410 2.440 2,200 -0.09(-3.56%)
Sep 12, 2023 2.445 2.562 2.400 2.530 2,249 +0.06(+2.43%)
Sep 11, 2023 2.514 2.514 2.430 2.470 3,526 +0.08(+3.13%)
Sep 08, 2023 2.360 2.405 2.360 2.395 10,444 +0.13(+5.93%)
Sep 07, 2023 2.160 2.261 2.160 2.261 3,769 +0.09(+4.15%)
Sep 06, 2023 2.030 2.171 1.970 2.171 28,417 -0.11(-4.78%)
Sep 05, 2023 2.240 2.280 2.240 2.280 9,125 +0.14(+6.54%)
Sep 01, 2023 2.110 2.140 2.110 2.140 3,500 -0.02(-0.93%)
Aug 31, 2023 2.240 2.240 2.130 2.160 11,903 -0.08(-3.57%)
Aug 30, 2023 2.205 2.240 2.195 2.240 6,668 +0.04(+1.82%)
Aug 29, 2023 2.300 2.300 2.198 2.200 12,641 -0.07(-3.08%)
Aug 28, 2023 2.410 2.410 2.270 2.270 11,050 -0.09(-3.81%)
Aug 25, 2023 2.429 2.429 2.340 2.360 24,189 -0.05(-2.07%)
Aug 24, 2023 2.480 2.555 2.410 2.410 59,356 +0.00(+0.00%)
Aug 23, 2023 2.330 2.470 2.330 2.410 47,240 +0.12(+5.24%)
Aug 22, 2023 2.200 2.290 2.200 2.290 4,536 +0.17(+8.17%)
Aug 21, 2023 2.150 2.150 2.117 2.117 2,080 +0.02(+0.81%)
Aug 18, 2023 2.049 2.100 2.030 2.100 3,201 +0.10(+5.26%)
Aug 17, 2023 1.970 2.030 1.970 1.995 3,457 +0.25(+14.00%)
Aug 16, 2023 1.786 1.790 1.686 1.750 54,390 -0.16(-8.38%)
Aug 15, 2023 2.070 2.070 1.850 1.910 106,573 -0.14(-6.83%)
Aug 14, 2023 2.120 2.160 2.050 2.050 22,653 -0.18(-8.15%)
Aug 11, 2023 2.180 2.232 2.146 2.232 30,723 +0.05(+2.38%)
Aug 10, 2023 2.210 2.222 2.135 2.180 44,744 -0.06(-2.50%)
Aug 09, 2023 2.400 2.450 2.200 2.236 6,882 -0.19(-7.98%)
Aug 08, 2023 2.150 2.430 2.150 2.430 6,000 +0.33(+15.71%)
Aug 07, 2023 2.070 2.220 2.060 2.100 13,368 -0.04(-1.87%)
Aug 04, 2023 2.120 2.420 2.107 2.140 39,966 +0.04(+1.71%)
Aug 03, 2023 1.830 2.120 1.830 2.104 31,192 +0.34(+19.27%)
Aug 02, 2023 1.780 1.780 1.740 1.764 2,421 +0.16(+10.25%)
Aug 01, 2023 1.593 1.605 1.590 1.600 10,151 +0.02(+0.95%)
Jul 31, 2023 1.570 1.588 1.560 1.585 5,032 +0.01(+0.96%)
Jul 28, 2023 1.556 1.570 1.540 1.570 5,800 +0.03(+1.95%)
Jul 27, 2023 1.547 1.547 1.540 1.540 700 -0.02(-1.03%)
Jul 26, 2023 1.600 1.600 1.540 1.556 13,230 -0.01(-0.95%)
Jul 25, 2023 1.571 1.571 1.571 1.571 300 -0.01(-0.44%)
Jul 24, 2023 1.578 1.578 1.578 1.578 771 -0.02(-1.25%)
Jul 20, 2023 1.598 0 +0.01(+0.50%)
Jul 19, 2023 1.618 1.618 1.590 1.590 1,900 -0.03(-1.85%)
Jul 18, 2023 1.573 1.620 1.573 1.620 19,521 +0.06(+3.85%)
Jul 17, 2023 1.540 1.560 1.540 1.560 7,000 +0.02(+1.43%)
Jul 13, 2023 1.538 700 +0.12(+8.31%)
Jul 12, 2023 1.430 1.470 1.411 1.420 6,778 -0.01(-0.70%)
Jul 11, 2023 1.360 1.460 1.360 1.430 21,500 +0.04(+3.17%)
Jul 10, 2023 1.394 1.394 1.386 1.386 2,032 -0.05(-3.35%)
Jul 07, 2023 1.464 1.506 1.434 1.434 4,494 +0.03(+2.43%)
Jul 06, 2023 1.400 1.400 1.344 1.400 15,327 -0.08(-5.41%)
Jul 05, 2023 1.620 1.630 1.460 1.480 32,219 +0.03(+2.07%)
Jul 03, 2023 1.380 1.450 1.380 1.450 1,162 +0.06(+4.32%)
Jun 30, 2023 1.290 1.390 1.274 1.390 21,615 +0.13(+10.32%)
Jun 29, 2023 1.196 1.260 1.160 1.260 2,482 +0.01(+0.96%)
Jun 28, 2023 1.020 1.248 0.9779 1.248 85,936 +0.22(+21.54%)
Jun 27, 2023 1.020 1.027 1.020 1.027 21,800 +0.04(+4.17%)
Jun 26, 2023 1.034 1.034 0.9857 0.9857 15,075 -0.03(-3.36%)
Jun 23, 2023 1.080 1.092 1.020 1.020 9,330 -0.02(-1.92%)
Jun 22, 2023 1.030 1.140 1.030 1.040 19,724 +0.09(+9.29%)
Jun 20, 2023 0.9516 75 +0.05(+5.73%)
Jun 16, 2023 0.9000 0.9000 0.9000 0.9000 3,720 +0.01(+1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.