$5.98 +0.25 (%) Medgenics Inc - NYSE Amex Equities

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDGN historical data

Date Open High Low Close Volume
7/22/20165.746.025.725.9844,421
7/21/20165.896.015.695.7380,454
7/20/20165.966.025.775.8881,089
7/19/20166.006.045.925.9235,766
7/18/20165.976.155.936.0068,669
7/15/20165.976.045.906.0136,905
7/14/20166.006.005.865.9025,815
7/13/20166.246.255.835.9590,575
7/12/20166.106.315.916.16127,739
7/11/20166.016.175.806.09178,479
7/8/20165.946.005.705.98137,101
7/7/20165.795.805.675.8033,182
7/6/20165.595.765.445.7298,037
7/5/20165.695.905.475.63101,708
7/1/20165.655.755.505.72163,540
6/30/20165.605.685.395.55123,469
6/29/20165.415.565.185.51107,418
6/28/20165.145.295.115.27101,979
6/27/20165.335.375.035.10115,283
6/24/20165.455.565.285.44460,953
6/23/20165.565.735.505.73149,395
6/22/20165.385.595.345.50228,610
6/21/20165.525.605.165.382,083,977
6/20/20166.156.455.906.24262,071
6/17/20166.106.215.835.98269,980
6/16/20166.026.175.876.12119,241
6/15/20166.056.325.796.10219,717
6/14/20166.256.605.845.98306,558
6/13/20166.306.506.176.23109,886
6/10/20166.196.496.196.34112,561
6/9/20166.346.436.206.26133,838
6/8/20166.056.426.056.3389,001
6/7/20166.016.215.906.11193,875
6/6/20165.966.075.816.03249,541
6/3/20165.895.895.635.83104,959
6/2/20165.795.905.735.8852,885
6/1/20165.705.885.475.7260,489
5/31/20165.415.745.355.70276,225
5/27/20165.225.495.025.49124,295
5/26/20165.345.425.255.2881,097
5/25/20165.405.405.255.3582,906
5/24/20165.255.425.215.35119,352
5/23/20165.235.255.155.1762,859
5/20/20164.915.194.915.1894,335
5/19/20164.905.054.824.8882,138
5/18/20164.895.074.795.00140,340
5/17/20164.905.074.854.8981,456
5/16/20164.875.034.764.9391,568
5/13/20164.404.974.354.83187,908
5/12/20164.784.784.474.50101,353
5/11/20164.995.034.664.70110,196
5/10/20165.005.074.855.0358,182
5/9/20164.704.944.634.8254,102
5/6/20164.604.744.544.68114,680
5/5/20164.734.734.584.6153,532
5/4/20164.854.874.684.7258,647
5/3/20165.085.084.764.8572,559
5/2/20164.805.134.795.1048,558
4/29/20165.085.174.754.7793,683
4/28/20164.985.244.905.1090,736
4/27/20164.755.004.714.9264,519
4/26/20164.985.054.794.80116,359
4/25/20165.155.204.945.0158,859
4/22/20165.045.224.675.09122,370
4/21/20165.005.195.005.1385,630
4/20/20165.065.115.005.0245,711
4/19/20165.025.114.915.0775,701
4/18/20164.875.034.875.0177,997
4/15/20164.774.924.754.8342,070
4/14/20164.914.954.784.8250,464
4/13/20164.624.954.494.89160,426
4/12/20164.604.824.504.5588,260
4/11/20164.764.804.604.6858,915
4/8/20164.904.904.664.7170,508
4/7/20164.955.004.854.9098,781
4/6/20164.895.044.624.99157,606
4/5/20164.584.954.574.84181,850
4/4/20164.554.784.374.61166,986
4/1/20164.364.704.344.65113,897
3/31/20164.354.504.314.4071,657
3/30/20164.454.554.354.3747,926
3/29/20164.274.504.214.4683,697
3/28/20164.354.424.254.2623,385
3/24/20164.264.404.194.3431,072
3/23/20164.634.654.284.3032,711
3/22/20164.494.734.454.6567,927
3/21/20164.504.834.464.49143,919
3/18/20164.194.584.094.55175,133
3/17/20164.084.193.874.1383,045
3/16/20163.984.083.944.0844,081
3/15/20164.304.393.883.98112,886
3/14/20164.424.484.324.3340,383
3/11/20164.334.454.254.4446,368
3/10/20164.464.504.224.2738,355
3/9/20164.514.614.414.4661,989
3/8/20164.414.734.294.54147,814
3/7/20164.034.494.034.42121,945
3/4/20163.864.083.784.0472,205
3/3/20164.134.133.603.84242,749
3/2/20164.124.234.104.13150,320
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center