$5.00 -0.06 (%) Medgenics Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MDGN historical data

Date Open High Low Close Volume
12/2/20165.085.144.965.00149,464
12/1/20165.085.325.005.06154,344
11/30/20165.185.445.115.14192,423
11/29/20165.575.705.375.4089,557
11/28/20165.805.845.475.54226,891
11/25/20165.765.855.595.8456,303
11/23/20165.605.765.505.74131,556
11/22/20165.765.805.505.68192,327
11/21/20165.755.815.355.78209,258
11/18/20165.905.905.605.79129,747
11/17/20165.625.955.515.91193,363
11/16/20165.475.695.325.66239,784
11/15/20165.605.625.115.50174,386
11/14/20165.635.745.345.61185,413
11/11/20165.185.685.115.63297,241
11/10/20165.065.265.035.20311,599
11/9/20164.595.074.585.06466,162
11/8/20164.424.784.394.61106,524
11/7/20164.324.464.264.4297,827
11/4/20164.504.534.184.20184,154
11/3/20164.004.744.004.46292,018
11/2/20164.804.804.384.43308,190
11/1/20164.844.914.724.81165,118
10/31/20164.934.954.804.82116,521
10/28/20164.995.034.834.94133,653
10/27/20164.965.114.894.98168,250
10/26/20164.875.144.844.88298,969
10/25/20165.065.084.804.87140,048
10/24/20165.125.175.005.0287,476
10/21/20165.005.155.005.1260,393
10/20/20164.995.184.955.10220,958
10/19/20165.075.164.914.96170,144
10/18/20165.355.355.075.1099,299
10/17/20165.075.325.055.20587,147
10/14/20165.255.275.055.0782,786
10/14/20165.255.275.055.0782,786
10/13/20165.405.405.175.22126,764
10/12/20165.305.455.235.3879,403
10/11/20165.475.475.265.2698,018
10/10/20165.265.525.265.46116,549
10/7/20165.355.365.215.2499,038
10/6/20165.555.555.345.3489,249
10/5/20165.505.645.455.58105,535
10/4/20165.575.635.405.49115,090
10/3/20165.555.675.405.5071,296
9/30/20165.355.655.305.57156,589
9/29/20165.585.595.355.3798,874
9/28/20165.705.725.545.5685,470
9/27/20165.635.715.515.63103,738
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center