$8.97 -0.15 (%) Medgenics Inc - AMEX

Apr. 24, 2015 | 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
4/24/20159.109.138.858.97117,105
4/23/20159.079.128.949.1245,142
4/22/20159.139.138.859.0562,837
4/21/20159.139.138.969.1356,887
4/20/20159.079.108.719.1091,318
4/17/20158.779.158.649.13104,492
4/16/20159.039.188.839.0063,409
4/15/20159.039.289.039.1971,999
4/14/20159.219.479.039.03141,520
4/13/20158.509.638.509.21485,117
4/10/20158.048.808.048.69177,177
4/9/20157.838.057.838.0432,343
4/8/20157.598.057.537.9242,881
4/7/20157.747.807.507.7772,607
4/6/20157.968.037.757.7549,299
4/2/20158.078.077.968.0230,754
4/1/20158.078.128.008.0938,406
3/31/20158.248.248.058.0616,124
3/30/20158.408.408.088.2244,909
3/27/20158.268.408.158.4031,961
3/26/20158.088.247.818.2356,137
3/25/20158.268.268.058.1469,352
3/24/20158.278.408.168.2052,079
3/23/20158.128.338.038.2763,455
3/20/20158.458.498.008.0094,651
3/19/20158.168.458.078.4526,862
3/18/20158.498.508.268.2731,452
3/17/20158.148.508.088.5043,860
3/16/20158.158.308.078.3044,041
3/13/20158.378.378.138.2331,693
3/12/20158.388.418.208.3525,367
3/11/20158.138.408.098.2633,658
3/10/20158.458.458.018.0842,339
3/9/20158.358.498.208.4871,048
3/6/20158.138.378.068.3573,894
3/5/20158.108.348.088.18180,573
3/4/20157.888.107.688.1070,530
3/3/20157.577.907.557.8470,990
3/2/20157.878.147.557.5774,128
2/27/20158.128.197.817.8476,288
2/26/20157.718.207.718.07131,503
2/25/20157.647.927.567.8035,436
2/24/20157.998.007.567.7573,968
2/23/20157.708.157.707.91148,809
2/20/20157.577.707.477.5570,373
2/19/20157.207.607.057.51159,933
2/18/20156.637.206.637.0181,198
2/17/20157.037.056.556.71178,728
2/13/20157.737.807.087.13185,155
2/12/20157.857.917.617.8865,305
2/11/20157.647.927.557.87151,841
2/10/20156.967.676.937.67117,081
2/9/20157.357.397.007.0051,135
2/6/20157.767.857.307.4254,720
2/5/20157.487.787.367.7836,770
2/4/20157.747.947.247.4774,834
2/3/20158.138.137.707.7470,676
2/2/20158.308.307.758.1693,370
1/30/20158.318.317.908.30104,106
1/29/20158.108.508.008.21160,011
1/28/20158.058.157.827.9969,952
1/27/20157.908.167.768.03199,571
1/26/20157.107.857.107.85238,183
1/23/20156.827.126.537.10139,624
1/22/20156.566.866.326.8672,178
1/21/20156.907.106.466.50156,464
1/20/20157.197.196.756.81115,502
1/16/20156.677.106.626.80108,851
1/15/20157.007.186.626.83166,926
1/14/20156.007.275.807.12363,970
1/13/20156.346.355.726.0582,575
1/12/20156.336.456.056.3684,023
1/9/20156.356.456.006.37119,181
1/8/20155.906.615.716.34386,898
1/7/20155.385.955.255.95214,233
1/6/20155.165.505.055.36101,985
1/5/20155.475.475.075.2374,963
1/2/20155.085.305.005.2867,694
12/31/20144.955.104.855.06107,130
12/30/20145.405.524.954.99105,969
12/29/20145.095.274.815.21110,654
12/26/20145.165.395.065.1964,124
12/24/20145.025.355.025.1945,159
12/23/20145.465.494.825.21152,011
12/22/20145.865.865.505.6682,122
12/19/20145.275.735.185.73358,302
12/18/20145.345.395.225.3557,560
12/17/20145.265.415.105.40109,233
12/16/20145.155.385.065.3376,565
12/15/20145.175.505.005.20282,026
12/12/20144.775.254.695.12189,749
12/11/20144.504.864.324.79253,171
12/10/20144.284.554.254.47207,056
12/9/20143.854.493.854.12269,308
12/8/20143.814.363.814.00250,122
12/5/20143.994.183.703.70272,159
12/4/20144.194.193.683.95225,281
12/3/20144.274.274.104.14139,275
12/2/20144.334.414.034.16185,541
12/1/20144.134.263.934.26231,780
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center