$5.73 +0.38 (%) Medgenics Inc - AMEX

Dec. 19, 2014 | 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
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
11/28/20144.224.224.124.13145,380
11/26/20144.224.304.114.20217,218
11/25/20144.254.314.104.27932,647
11/24/20144.674.924.624.7832,504
11/21/20144.604.754.324.6269,209
11/20/20144.584.784.554.6844,056
11/19/20144.905.014.704.7834,106
11/18/20145.015.014.814.8927,900
11/17/20145.015.084.954.9934,936
11/14/20145.165.255.005.0237,009
11/13/20145.205.305.125.1581,162
11/12/20145.285.285.175.2514,230
11/11/20145.305.305.055.2595,723
11/10/20145.025.255.005.2536,400
11/7/20144.805.124.805.0358,375
11/6/20144.704.854.254.8151,102
11/5/20144.804.844.414.6654,720
11/4/20144.904.994.804.8012,406
11/3/20144.854.944.784.8729,836
10/31/20145.045.294.784.8235,812
10/30/20144.914.924.774.9033,816
10/29/20144.995.004.874.9323,764
10/28/20144.915.034.914.9712,691
10/27/20145.105.104.894.9444,622
10/24/20145.095.174.955.1534,365
10/23/20144.965.084.925.0122,584
10/22/20145.115.244.904.9025,155
10/21/20145.015.104.895.0919,130
10/20/20145.095.184.924.9627,691
10/17/20145.195.195.025.0231,525
10/16/20145.065.185.005.1144,726
10/15/20145.695.955.005.01115,835
10/14/20145.405.525.345.4170,790
10/13/20145.265.535.265.3636,569
10/10/20145.465.505.245.3167,378
10/9/20145.675.675.255.2858,535
10/8/20145.835.835.255.50129,705
10/7/20146.276.365.795.86178,911
10/6/20145.506.255.506.15270,147
10/3/20144.775.194.775.1468,522
10/2/20145.105.204.714.7989,192
10/1/20145.105.174.754.8284,221
9/30/20145.185.414.975.1970,148
9/29/20145.495.495.115.2230,715
9/26/20145.305.375.265.3432,153
9/25/20145.255.355.255.3031,290
9/24/20145.255.255.005.1065,807
9/23/20145.385.385.185.2439,660
9/22/20145.445.455.275.4533,887
9/19/20145.465.495.305.4045,775
9/18/20145.505.525.405.4641,195
9/17/20145.885.885.405.5566,814
9/16/20145.956.015.615.6942,632
9/15/20145.896.005.855.9019,551
9/12/20145.976.005.755.8477,659
9/11/20145.996.205.845.9470,851
9/10/20146.206.205.906.0049,523
9/9/20146.106.215.986.1852,391
9/8/20145.806.255.806.0447,673
9/5/20146.116.115.595.7081,350
9/4/20146.076.126.006.0625,495
9/3/20146.106.106.056.0823,045
9/2/20146.326.326.006.1435,065
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
  • Showing 1-100 of 932 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center