MEDGENICS $4.25

down -0.07


17/5/2013 04:17 PM  |  NYSEAMEX : MDGN  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

MDGN historical data

Date Open High Low Close Volume
5/17/2013 4.33 4.34 4.15 4.25 80
5/16/2013 4.32 4.45 4.28 4.32 166
5/15/2013 4.45 4.45 4.25 4.29 396
5/14/2013 4.14 4.37 4.10 4.31 442
5/13/2013 3.83 4.15 3.80 4.10 204
5/10/2013 3.93 3.93 3.85 3.89 189
5/9/2013 3.90 4.11 3.80 3.95 209
5/8/2013 3.92 3.92 3.80 3.88 182
5/7/2013 3.86 4.00 3.86 3.98 306
5/6/2013 4.04 4.04 3.96 3.96 128
5/3/2013 4.08 4.10 4.02 4.04 684
5/2/2013 4.05 4.10 3.95 4.04 227
5/1/2013 4.20 4.27 4.09 4.10 287
4/30/2013 4.07 4.20 3.97 4.19 121
4/29/2013 4.25 4.30 4.00 4.05 401
4/26/2013 4.27 4.31 4.10 4.10 246
4/25/2013 4.29 4.50 4.19 4.22 856
4/24/2013 4.14 4.20 4.01 4.19 244
4/23/2013 4.12 4.24 4.08 4.13 442
4/22/2013 4.07 4.23 4.00 4.13 363
4/19/2013 3.75 4.17 3.66 4.00 1055
4/18/2013 3.95 3.95 3.70 3.75 1170
4/17/2013 4.10 4.12 3.90 3.91 962
4/16/2013 4.22 4.22 4.05 4.14 275
4/15/2013 4.52 4.69 4.03 4.21 1110
4/12/2013 4.25 4.39 4.21 4.38 346
4/11/2013 4.38 4.38 4.21 4.25 605
4/10/2013 4.33 4.39 4.28 4.37 588
4/9/2013 4.45 4.45 4.34 4.42 466
4/8/2013 4.52 4.70 4.40 4.43 323
4/5/2013 4.55 4.64 4.44 4.50 427
4/4/2013 4.63 4.70 4.50 4.55 276
4/3/2013 4.79 4.83 4.61 4.65 381
4/2/2013 4.92 4.92 4.72 4.85 247
4/1/2013 4.89 4.99 4.85 4.91 290
3/28/2013 5.01 5.04 4.82 4.85 343
3/27/2013 4.83 4.98 4.70 4.97 666
3/26/2013 4.93 4.93 4.76 4.82 210
3/25/2013 5.00 5.03 4.86 4.93 245
3/22/2013 4.90 5.08 4.86 5.08 204
3/21/2013 4.99 4.99 4.90 4.90 106
3/20/2013 5.02 5.05 4.91 5.05 243
3/19/2013 5.15 5.16 4.91 5.00 373
3/18/2013 5.09 5.15 4.99 5.15 737
3/15/2013 5.00 5.10 4.90 5.10 1115
3/14/2013 4.96 5.07 4.90 4.98 1020
3/13/2013 5.06 5.09 4.90 4.96 904
3/12/2013 5.08 5.08 4.95 5.02 1428
3/11/2013 5.05 5.08 5.02 5.08 506
3/8/2013 5.02 5.05 4.94 5.04 654
3/7/2013 5.00 5.03 4.93 4.99 251
3/6/2013 4.98 5.03 4.95 4.99 237
3/5/2013 5.00 5.03 4.92 4.99 454
3/4/2013 5.03 5.11 4.91 5.03 866
3/1/2013 5.02 5.03 4.95 5.00 308
2/28/2013 4.96 5.08 4.88 5.00 603
2/27/2013 5.01 5.06 4.90 4.90 248
2/26/2013 4.93 5.03 4.89 4.97 635
2/25/2013 5.11 5.11 4.93 4.93 539
2/22/2013 5.10 5.16 5.05 5.10 592
2/21/2013 4.95 5.09 4.90 5.08 694
2/20/2013 5.15 5.21 4.89 4.89 1827
2/19/2013 5.08 5.17 5.00 5.15 413
2/15/2013 4.90 5.13 4.90 5.11 1384
2/14/2013 4.90 5.01 4.86 4.90 2132
2/13/2013 5.04 5.12 4.86 4.91 1753
2/12/2013 5.08 5.10 4.91 5.07 1902
2/11/2013 5.20 5.23 5.00 5.14 2270
2/8/2013 5.10 5.30 5.05 5.19 11557
2/7/2013 6.05 6.05 5.65 5.65 2272
2/6/2013 6.39 6.39 5.88 6.09 1417
2/5/2013 6.81 6.81 6.33 6.50 620
2/4/2013 7.08 7.14 6.60 6.70 632
2/1/2013 6.59 6.99 6.56 6.99 611
1/31/2013 6.30 6.76 6.30 6.47 434
1/30/2013 6.53 6.85 6.25 6.25 272
1/29/2013 6.98 6.98 6.39 6.45 563
1/28/2013 6.72 6.99 6.50 6.99 269
1/25/2013 6.83 6.98 6.51 6.74 243
1/24/2013 7.20 7.20 6.82 6.89 178
1/23/2013 6.80 7.10 6.57 7.10 375
1/22/2013 6.40 6.75 6.38 6.75 648
1/18/2013 6.71 7.00 6.02 6.26 1639
1/17/2013 7.20 7.20 6.42 6.71 1361
1/16/2013 7.20 7.25 7.05 7.23 358
1/15/2013 7.05 7.40 7.05 7.25 401
1/14/2013 7.52 7.60 7.01 7.11 699
1/11/2013 7.27 7.61 7.20 7.58 663
1/10/2013 7.24 7.27 7.02 7.07 169
1/9/2013 7.33 7.33 6.97 7.10 357
1/8/2013 7.10 7.85 7.05 7.42 327
1/7/2013 7.20 7.20 6.96 7.11 263
1/4/2013 7.35 7.54 6.94 7.09 841
1/3/2013 7.25 7.74 7.25 7.50 150
1/2/2013 7.73 8.19 6.95 7.25 616
12/31/2012 7.00 7.80 6.96 7.44 721
12/28/2012 7.65 7.65 7.25 7.40 392
12/27/2012 7.96 7.96 7.58 7.74 290
12/26/2012 8.69 8.69 7.87 7.99 198
12/24/2012 8.30 8.40 8.16 8.29 63
Marketplace
Trading Center