$3.32 -0.17 (%) Medgenics Inc - AMEX

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDGN historical data

Date Open High Low Close Volume
2/5/20163.573.573.323.32110,572
2/4/20163.473.733.443.49103,214
2/3/20163.503.523.243.48107,451
2/2/20163.543.683.383.4796,642
2/1/20163.613.663.503.5869,810
1/29/20163.623.773.513.60206,053
1/28/20163.703.753.453.54134,139
1/27/20163.893.903.663.6985,420
1/26/20164.004.003.753.9089,360
1/25/20164.114.223.974.0063,420
1/22/20163.934.073.854.0761,960
1/21/20163.893.993.753.8685,859
1/20/20163.774.053.543.92301,454
1/19/20164.094.093.723.88130,444
1/15/20164.014.203.874.08120,554
1/14/20163.974.283.804.13136,331
1/13/20164.314.383.923.99235,522
1/12/20164.224.503.904.25320,529
1/11/20164.714.744.054.22479,104
1/8/20164.995.244.624.68273,068
1/7/20166.006.024.884.97544,743
1/6/20165.876.185.876.05144,509
1/5/20165.926.045.785.96119,994
1/4/20165.945.995.835.91118,876
12/31/20156.106.176.016.0264,655
12/30/20156.096.306.096.1469,600
12/29/20156.046.175.956.1572,405
12/28/20156.106.105.936.00119,062
12/24/20156.216.216.106.1537,743
12/23/20156.166.265.976.20159,708
12/22/20156.316.315.856.13167,912
12/21/20156.316.436.186.2972,972
12/18/20156.156.486.106.22274,626
12/17/20155.946.405.626.19221,745
12/16/20156.066.295.965.99263,799
12/15/20156.116.326.056.0898,264
12/14/20156.116.246.016.08103,875
12/11/20156.306.466.066.08121,754
12/10/20156.496.516.376.4142,572
12/9/20156.546.596.316.49144,061
12/8/20156.496.756.496.6252,760
12/7/20156.726.726.396.55104,677
12/4/20156.636.796.406.70176,258
12/3/20156.896.896.266.56223,783
12/2/20156.897.186.816.90126,167
12/1/20156.936.956.696.9087,594
11/30/20157.187.226.786.92110,452
11/27/20157.207.207.097.2061,430
11/25/20156.887.186.887.17129,569
11/24/20157.057.056.676.86140,257
11/23/20156.777.076.757.07112,591
11/20/20156.746.946.626.76143,203
11/19/20157.017.146.636.67131,584
11/18/20156.687.026.617.00102,996
11/17/20156.846.926.616.65136,415
11/16/20157.107.256.606.81285,663
11/13/20157.107.456.997.15202,785
11/12/20157.337.407.087.17133,633
11/11/20157.407.417.107.19144,820
11/10/20157.277.487.147.41129,928
11/9/20157.247.407.157.29122,651
11/6/20156.947.256.737.22143,547
11/5/20157.157.156.837.02112,035
11/4/20157.347.346.857.15250,116
11/3/20157.397.577.187.34151,278
11/2/20156.637.446.637.44266,396
10/30/20157.127.136.556.55789,627
10/29/20157.397.506.977.06201,868
10/28/20157.107.527.057.40162,900
10/27/20157.017.326.837.12302,846
10/26/20156.787.056.707.01142,512
10/23/20156.977.006.676.7087,973
10/22/20156.706.866.506.79116,245
10/21/20156.977.136.706.74153,569
10/20/20157.217.246.806.94138,140
10/19/20157.277.557.007.19137,864
10/16/20157.617.717.287.28157,823
10/15/20157.337.607.287.55150,857
10/14/20157.007.376.917.34159,613
10/13/20157.257.557.027.0591,949
10/12/20157.277.607.207.37169,298
10/9/20157.097.727.097.21497,450
10/8/20157.147.226.797.13186,445
10/7/20156.617.106.357.00209,187
10/6/20157.057.056.506.62228,222
10/5/20156.737.006.636.96315,286
10/2/20156.626.836.506.62485,260
10/1/20157.017.306.516.561,060,969
9/30/20157.868.057.567.82188,608
9/29/20157.858.337.497.78183,805
9/28/20158.368.507.677.90226,517
9/25/20159.049.108.318.44192,477
9/24/20159.359.468.848.92206,791
9/23/20159.509.709.149.4797,191
9/22/20159.259.579.119.46114,905
9/21/20159.8110.258.779.35516,053
9/18/20159.379.969.369.96442,543
9/17/20158.909.968.909.49369,381
9/16/20159.049.108.708.94168,733
9/15/20158.799.318.709.09387,168
  • Showing 1-100 of 1,215 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center