MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDCX — Medicus Pharma Ltd. Common Stock
NasdaqMedicus Pharma Ltd. Common Stock
$0.16
-0.01(-4.67%)
- O
- 0.17
- H
- 0.17
- L
- 0.16
- V
- 976.3K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.16
Period Return-95.98%
Period High$8.94
Period Low$0.14
Avg Daily Volume2.29M
Total Trading Days365
MDCX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -4.67% | 976,295 | $0.16 | $0.16 $0.17 |
| Oct 5, 2026 | $0.17 | $0.17 | $0.16 | $0.17 | +$0.01 | +3.73% | 1,712,108 | $0.17 | $0.16 $0.17 |
| Oct 2, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | +$0.00 | +2.55% | 1,038,960 | $0.16 | $0.16 $0.16 |
| Oct 1, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | $-0.00 | -2.48% | 1,132,432 | $0.16 | $0.15 $0.16 |
| Sep 30, 2026 | $0.16 | $0.17 | $0.16 | $0.16 | +$0.00 | +2.81% | 1,815,904 | $0.16 | $0.16 $0.17 |
| Sep 29, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.00 | +2.96% | 1,407,486 | $0.16 | $0.15 $0.16 |
| Sep 28, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $-0.00 | -0.20% | 1,522,691 | $0.15 | $0.15 $0.16 |
| Sep 25, 2026 | $0.16 | $0.16 | $0.15 | $0.15 | $-0.01 | -4.03% | 2,100,725 | $0.15 | $0.15 $0.16 |
| Sep 24, 2026 | $0.17 | $0.17 | $0.15 | $0.16 | $-0.00 | -0.38% | 2,744,723 | $0.16 | $0.15 $0.17 |
| Sep 23, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $-0.00 | -2.80% | 1,500,066 | $0.16 | $0.16 $0.16 |
| Sep 22, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -4.09% | 3,677,092 | $0.16 | $0.16 $0.17 |
| Sep 21, 2026 | $0.17 | $0.18 | $0.17 | $0.17 | +$0.00 | +0.41% | 2,946,042 | $0.17 | $0.17 $0.18 |
| Sep 18, 2026 | $0.17 | $0.18 | $0.16 | $0.17 | $-0.00 | -0.18% | 3,014,892 | $0.17 | $0.16 $0.18 |
| Sep 17, 2026 | $0.16 | $0.19 | $0.16 | $0.17 | +$0.01 | +9.22% | 19,528,605 | $0.17 | $0.16 $0.19 |
| Sep 16, 2026 | $0.15 | $0.16 | $0.15 | $0.16 | +$0.00 | +2.70% | 3,310,372 | $0.16 | $0.15 $0.16 |
| Sep 15, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $-0.01 | -4.52% | 3,063,605 | $0.15 | $0.15 $0.16 |
| Sep 14, 2026 | $0.17 | $0.17 | $0.14 | $0.16 | $-0.00 | -2.03% | 5,179,159 | $0.16 | $0.14 $0.17 |
| Sep 11, 2026 | $0.16 | $0.16 | $0.15 | $0.16 | +$0.00 | +0.74% | 3,588,338 | $0.16 | $0.15 $0.16 |
| Sep 10, 2026 | $0.17 | $0.17 | $0.16 | $0.16 | $-0.01 | -5.28% | 18,164,198 | $0.17 | $0.16 $0.17 |
| Sep 9, 2026 | $0.16 | $0.17 | $0.16 | $0.17 | +$0.00 | +0.24% | 4,937,361 | $0.17 | $0.16 $0.17 |
| Sep 8, 2026 | $0.17 | $0.20 | $0.16 | $0.17 | $-0.00 | -1.16% | 23,394,414 | $0.18 | $0.16 $0.20 |
| Sep 4, 2026 | $0.16 | $0.18 | $0.16 | $0.17 | +$0.00 | +0.88% | 15,867,006 | $0.17 | $0.16 $0.18 |
| Sep 3, 2026 | $0.21 | $0.21 | $0.15 | $0.17 | $-0.09 | -34.40% | 96,659,235 | $0.23 | $0.15 $0.21 |
| Sep 2, 2026 | $0.25 | $0.26 | $0.25 | $0.26 | +$0.01 | +3.46% | 325,755 | $0.26 | $0.25 $0.26 |
| Sep 1, 2026 | $0.26 | $0.26 | $0.25 | $0.25 | $-0.01 | -4.05% | 480,330 | $0.26 | $0.25 $0.26 |
| Aug 31, 2026 | $0.26 | $0.27 | $0.25 | $0.26 | +$0.00 | +1.59% | 416,999 | $0.26 | $0.25 $0.27 |
| Aug 28, 2026 | $0.27 | $0.27 | $0.26 | $0.26 | $-0.01 | -3.77% | 588,870 | $0.26 | $0.26 $0.27 |
| Aug 27, 2026 | $0.27 | $0.28 | $0.26 | $0.27 | $-0.00 | -0.26% | 702,713 | $0.27 | $0.26 $0.28 |
| Aug 26, 2026 | $0.27 | $0.27 | $0.26 | $0.27 | +$0.01 | +2.87% | 733,888 | $0.26 | $0.26 $0.27 |
| Aug 25, 2026 | $0.25 | $0.28 | $0.25 | $0.26 | +$0.00 | +1.40% | 860,398 | $0.27 | $0.25 $0.28 |