Medgenics Inc $6.27

up +0.12


29/8/2014 03:59 PM  |  AMEX : MDGN  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDGN historical data

Date Open High Low Close Volume
8/29/20146.166.346.156.2714,688
8/28/20146.196.236.056.1557,426
8/27/20146.306.306.156.2525,741
8/26/20146.256.366.256.2523,382
8/25/20146.266.346.256.2829,089
8/22/20146.296.506.256.3023,675
8/21/20146.476.476.166.3032,257
8/20/20146.466.606.426.4465,637
8/19/20146.606.616.406.4029,538
8/18/20146.586.606.466.4723,337
8/15/20146.496.536.436.4626,156
8/14/20146.726.816.476.4937,141
8/13/20146.866.996.606.6610,710
8/12/20146.706.956.556.8029,288
8/11/20146.866.936.606.7128,139
8/8/20146.726.966.706.9413,700
8/7/20147.067.096.696.8319,317
8/6/20147.157.207.067.1019,530
8/5/20147.097.427.047.0928,342
8/4/20147.057.107.007.0615,026
8/1/20146.967.056.616.9910,358
7/31/20146.817.096.586.9748,503
7/30/20146.646.946.646.9422,596
7/29/20146.696.836.556.6114,624
7/28/20146.696.776.506.609,372
7/25/20146.616.806.456.5841,122
7/24/20146.736.796.506.6020,320
7/23/20146.816.976.636.8323,617
7/22/20146.756.916.706.7212,247
7/21/20146.737.106.606.6519,033
7/18/20146.616.746.436.7335,227
7/17/20146.877.006.406.5158,367
7/16/20147.247.246.056.8689,775
7/15/20147.627.627.057.2736,089
7/14/20147.407.637.297.5818,463
7/11/20147.337.577.227.2940,657
7/10/20147.577.607.207.3337,298
7/9/20147.587.847.207.6323,234
7/8/20147.577.747.257.5815,844
7/7/20147.777.847.527.5635,811
7/3/20147.657.827.527.6024,563
7/2/20147.817.987.627.7339,362
7/1/20147.937.987.747.7525,177
6/30/20148.038.337.777.7765,692
6/27/20148.078.107.908.0836,600
6/26/20148.088.087.808.0333,708
6/25/20148.208.257.908.0347,433
6/24/20148.008.257.658.2026,093
6/23/20148.058.107.917.9412,340
6/20/20147.948.107.868.1037,462
6/19/20147.857.907.827.9014,012
6/18/20147.877.997.777.8232,023
6/17/20147.708.057.707.8068,237
6/16/20147.827.827.407.6649,314
6/13/20147.708.207.557.8073,010
6/12/20147.907.907.527.6846,063
6/11/20147.607.817.417.7842,978
6/10/20147.447.597.407.5520,721
6/9/20147.237.687.237.3617,498
6/6/20147.567.937.277.3130,913
6/5/20147.647.647.277.3941,272
6/4/20147.477.587.087.4513,961
6/3/20147.678.117.427.5120,026
6/2/20147.967.967.477.5716,965
5/30/20147.418.247.387.8066,326
5/29/20147.237.597.077.4149,158
5/28/20147.047.297.037.2513,888
5/27/20147.227.257.017.0717,877
5/23/20146.997.216.897.2122,951
5/22/20146.607.066.607.0162,428
5/21/20147.397.406.906.9328,326
5/20/20147.237.347.007.1512,551
5/19/20146.897.556.897.0932,102
5/16/20146.997.126.887.0019,880
5/15/20147.307.406.766.9829,207
5/14/20147.497.507.007.2035,295
5/13/20147.027.406.917.2742,952
5/12/20146.587.056.506.83124,163
5/9/20146.156.606.156.3939,462
5/8/20146.286.596.156.1537,586
5/7/20146.466.616.116.3327,662
5/6/20146.466.716.446.5020,938
5/5/20146.366.496.356.356,637
5/2/20146.656.656.296.3826,550
5/1/20146.496.756.326.6334,887
4/30/20146.116.706.086.5272,971
4/29/20146.306.356.086.2580,802
4/28/20146.376.406.246.345,582
4/25/20146.406.406.166.2622,269
4/24/20146.366.386.256.3849,335
4/23/20146.286.506.256.3620,338
4/22/20146.506.656.276.4058,440
4/21/20146.486.516.316.5023,007
4/17/20146.576.646.366.4526,548
4/16/20146.786.796.416.4565,156
4/15/20146.676.806.506.8039,179
4/14/20146.907.106.386.7081,376
4/11/20146.476.976.466.7955,114
4/10/20146.446.546.366.5065,356
4/9/20146.436.706.356.5030,247
Trading Center