$5.60 +0.06 (%) Medgenics Inc - NYSE Amex Equities

Sep. 26, 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
9/26/20165.395.615.395.60117,247
9/23/20165.635.645.425.54110,044
9/22/20165.385.505.335.38120,859
9/21/20165.245.375.035.35111,349
9/20/20165.365.655.005.13360,827
9/19/20165.215.635.075.29583,740
9/16/20165.235.394.905.20490,584
9/15/20164.905.154.905.1169,228
9/14/20165.025.364.894.92118,776
9/13/20165.035.154.744.82129,810
9/12/20164.925.244.925.24137,637
9/9/20165.415.415.035.1155,151
9/8/20165.355.475.285.40149,608
9/7/20165.515.515.285.3979,296
9/6/20165.515.575.465.4823,871
9/2/20165.565.645.505.5546,643
9/1/20165.555.605.375.5344,271
8/31/20165.605.625.535.6039,124
8/30/20165.625.635.525.5510,852
8/29/20165.805.805.535.5641,320
8/26/20165.765.855.695.7313,759
8/25/20165.705.775.625.6731,575
8/24/20165.785.875.685.7764,084
8/23/20165.805.855.695.8021,344
8/22/20165.835.875.705.7243,841
8/19/20165.935.935.785.7931,191
8/18/20165.845.975.845.9324,365
8/17/20166.056.055.805.8536,060
8/16/20166.086.326.076.0988,559
8/15/20165.986.185.976.1480,663
8/12/20165.816.025.716.0038,863
8/11/20165.695.875.635.8124,092
8/10/20165.815.815.545.6546,713
8/9/20165.785.865.725.7944,420
8/8/20165.975.995.785.7855,769
8/5/20165.806.105.656.02106,926
8/4/20166.106.105.925.9340,419
8/3/20165.996.195.926.0070,017
8/2/20166.006.075.805.9038,274
8/1/20165.836.055.836.0388,984
7/29/20165.976.045.685.77346,140
7/28/20166.046.175.976.0060,885
7/27/20166.166.216.046.1264,396
7/26/20166.126.185.936.14161,937
7/25/20165.876.215.746.11169,935
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center