Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medigus Ltd ADR (NQ: MDGS )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Apr 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 28, 2021 1.730 1.760 1.710 1.730 233,356 -0.02(-1.14%)
May 27, 2021 1.730 1.772 1.650 1.750 603,202 +0.05(+2.94%)
May 26, 2021 1.650 1.720 1.647 1.700 328,357 +0.05(+3.03%)
May 25, 2021 1.670 1.690 1.620 1.650 226,291 -0.04(-2.37%)
May 24, 2021 1.750 1.750 1.600 1.690 361,515 -0.01(-0.59%)
May 21, 2021 1.770 1.790 1.680 1.700 201,652 -0.04(-2.30%)
May 20, 2021 1.690 1.750 1.690 1.740 191,773 +0.05(+2.96%)
May 19, 2021 1.700 1.700 1.640 1.690 166,179 -0.01(-0.59%)
May 18, 2021 1.670 1.740 1.640 1.700 448,856 +0.01(+0.59%)
May 17, 2021 1.680 1.720 1.670 1.690 229,928 -0.04(-2.31%)
May 14, 2021 1.680 1.760 1.680 1.730 152,403 +0.06(+3.59%)
May 13, 2021 1.650 1.730 1.650 1.670 435,242 +0.02(+1.21%)
May 12, 2021 1.730 1.730 1.620 1.650 188,880 -0.09(-4.92%)
May 11, 2021 1.600 1.760 1.570 1.735 597,416 +0.08(+4.54%)
May 10, 2021 1.750 1.777 1.640 1.660 443,540 -0.07(-4.05%)
May 07, 2021 1.780 1.850 1.715 1.730 602,422 -0.02(-1.14%)
May 06, 2021 1.730 1.800 1.631 1.750 593,626 -0.02(-1.13%)
May 05, 2021 1.830 1.860 1.730 1.770 230,951 -0.05(-2.75%)
May 04, 2021 1.830 1.850 1.760 1.820 461,067 -0.05(-2.67%)
May 03, 2021 2.000 2.000 1.860 1.870 366,464 -0.09(-4.59%)
Apr 30, 2021 1.990 2.050 1.930 1.960 368,000 -0.07(-3.45%)
Apr 29, 2021 2.060 2.080 1.940 2.030 767,967 +0.06(+3.05%)
Apr 28, 2021 1.950 2.010 1.910 1.970 276,661 +0.00(+0.00%)
Apr 27, 2021 2.040 2.040 1.940 1.970 751,045 -0.03(-1.50%)
Apr 26, 2021 1.870 2.060 1.870 2.000 781,042 +0.10(+5.26%)
Apr 23, 2021 1.800 1.950 1.780 1.900 693,700 +0.10(+5.56%)
Apr 22, 2021 1.850 1.920 1.760 1.800 886,210 -0.02(-1.10%)
Apr 21, 2021 1.720 1.850 1.710 1.820 631,957 +0.08(+4.60%)
Apr 20, 2021 1.810 1.870 1.690 1.740 778,021 -0.13(-6.95%)
Apr 19, 2021 1.770 1.870 1.670 1.870 1,126,449 +0.18(+10.65%)
Apr 16, 2021 1.630 1.730 1.570 1.690 1,245,900 +0.02(+1.20%)
Apr 15, 2021 1.840 1.840 1.640 1.670 1,080,605 -0.14(-7.73%)
Apr 14, 2021 1.810 1.930 1.810 1.810 404,452 -0.02(-1.09%)
Apr 13, 2021 1.860 1.910 1.780 1.830 612,737 -0.04(-2.14%)
Apr 12, 2021 2.030 2.030 1.860 1.870 968,767 -0.14(-6.97%)
Apr 09, 2021 2.050 2.060 2.010 2.010 309,100 -0.06(-2.90%)
Apr 08, 2021 2.030 2.100 2.010 2.070 672,884 +0.07(+3.50%)
Apr 07, 2021 2.080 2.130 2.000 2.000 678,901 -0.08(-3.85%)
Apr 06, 2021 2.120 2.180 2.040 2.080 681,032 -0.04(-1.89%)
Apr 05, 2021 2.160 2.220 2.090 2.120 604,787 -0.05(-2.30%)
Apr 01, 2021 2.260 2.290 2.140 2.170 718,100 -0.08(-3.56%)
Mar 31, 2021 2.120 2.330 2.110 2.250 2,431,510 +0.12(+5.63%)
Mar 30, 2021 2.070 2.160 1.980 2.130 1,453,948 +0.08(+3.90%)
Mar 29, 2021 1.990 2.230 1.990 2.050 1,981,861 +0.02(+0.99%)
Mar 26, 2021 2.080 2.090 1.969 2.030 602,700 +0.00(+0.00%)
Mar 25, 2021 1.960 2.090 1.900 2.030 913,270 +0.02(+1.00%)
Mar 24, 2021 2.170 2.250 1.900 2.010 4,909,091 -0.31(-13.36%)
Mar 23, 2021 2.380 2.470 2.280 2.320 2,628,979 -0.05(-2.11%)
Mar 22, 2021 2.310 2.430 2.240 2.370 1,887,678 +0.06(+2.60%)
Mar 19, 2021 2.320 2.350 2.250 2.310 954,300 -0.03(-1.28%)
Mar 18, 2021 2.300 2.490 2.300 2.340 770,311 -0.05(-2.09%)
Mar 17, 2021 2.320 2.460 2.120 2.390 1,486,674 -0.04(-1.65%)
Mar 16, 2021 2.580 2.690 2.370 2.430 4,792,012 -0.08(-3.19%)
Mar 15, 2021 2.420 2.540 2.380 2.510 1,538,815 +0.07(+2.87%)
Mar 12, 2021 2.320 2.480 2.300 2.440 670,300 +0.02(+0.83%)
Mar 11, 2021 2.400 2.460 2.270 2.420 1,030,267 +0.10(+4.31%)
Mar 10, 2021 2.420 2.480 2.230 2.320 1,239,855 -0.01(-0.43%)
Mar 09, 2021 2.190 2.390 2.190 2.330 2,410,813 +0.20(+9.39%)
Mar 08, 2021 2.150 2.280 2.060 2.130 881,837 -0.01(-0.47%)
Mar 05, 2021 2.260 2.280 1.850 2.140 1,619,900 -0.05(-2.28%)
Mar 04, 2021 2.400 2.430 2.040 2.190 2,246,362 -0.23(-9.50%)
Mar 03, 2021 2.590 2.600 2.330 2.420 1,742,594 -0.15(-5.84%)
Mar 02, 2021 2.650 2.690 2.520 2.570 3,771,571 +0.01(+0.39%)
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.