Medigus Ltd Ads (NQ: MDGS )

1.670 USD UNCHANGED
Streaming Delayed Price Updated: 8:02 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 1.840 1.840 1.640 1.670 1,080,605 -0.14(-7.73%)
Apr 14, 2021 1.810 1.930 1.810 1.810 404,452 -0.02(-1.09%)
Apr 13, 2021 1.860 1.910 1.780 1.830 612,737 -0.04(-2.14%)
Apr 12, 2021 2.030 2.030 1.860 1.870 968,767 -0.14(-6.97%)
Apr 09, 2021 2.050 2.060 2.010 2.010 309,100 -0.06(-2.90%)
Apr 08, 2021 2.030 2.100 2.010 2.070 672,884 +0.07(+3.50%)
Apr 07, 2021 2.080 2.130 2.000 2.000 678,901 -0.08(-3.85%)
Apr 06, 2021 2.120 2.180 2.040 2.080 681,032 -0.04(-1.89%)
Apr 05, 2021 2.160 2.220 2.090 2.120 604,787 -0.05(-2.30%)
Apr 01, 2021 2.260 2.290 2.140 2.170 718,100 -0.08(-3.56%)
Mar 31, 2021 2.120 2.330 2.110 2.250 2,431,510 +0.12(+5.63%)
Mar 30, 2021 2.070 2.160 1.980 2.130 1,453,948 +0.08(+3.90%)
Mar 29, 2021 1.990 2.230 1.990 2.050 1,981,861 +0.02(+0.99%)
Mar 26, 2021 2.080 2.090 1.969 2.030 602,700 +0.00(+0.00%)
Mar 25, 2021 1.960 2.090 1.900 2.030 913,270 +0.02(+1.00%)
Mar 24, 2021 2.170 2.250 1.900 2.010 4,909,091 -0.31(-13.36%)
Mar 23, 2021 2.380 2.470 2.280 2.320 2,628,979 -0.05(-2.11%)
Mar 22, 2021 2.310 2.430 2.240 2.370 1,887,678 +0.06(+2.60%)
Mar 19, 2021 2.320 2.350 2.250 2.310 954,300 -0.03(-1.28%)
Mar 18, 2021 2.300 2.490 2.300 2.340 770,311 -0.05(-2.09%)
Mar 17, 2021 2.320 2.460 2.120 2.390 1,486,674 -0.04(-1.65%)
Mar 16, 2021 2.580 2.690 2.370 2.430 4,792,012 -0.08(-3.19%)
Mar 15, 2021 2.420 2.540 2.380 2.510 1,538,815 +0.07(+2.87%)
Mar 12, 2021 2.320 2.480 2.300 2.440 670,300 +0.02(+0.83%)
Mar 11, 2021 2.400 2.460 2.270 2.420 1,030,267 +0.10(+4.31%)
Mar 10, 2021 2.420 2.480 2.230 2.320 1,239,855 -0.01(-0.43%)
Mar 09, 2021 2.190 2.390 2.190 2.330 2,410,813 +0.20(+9.39%)
Mar 08, 2021 2.150 2.280 2.060 2.130 881,837 -0.01(-0.47%)
Mar 05, 2021 2.260 2.280 1.850 2.140 1,619,900 -0.05(-2.28%)
Mar 04, 2021 2.400 2.430 2.040 2.190 2,246,362 -0.23(-9.50%)
Mar 03, 2021 2.590 2.600 2.330 2.420 1,742,594 -0.15(-5.84%)
Mar 02, 2021 2.650 2.690 2.520 2.570 3,771,571 +0.01(+0.39%)
Mar 01, 2021 2.610 2.730 2.560 2.560 2,298,275 +0.12(+4.92%)
Feb 26, 2021 2.609 2.680 2.421 2.440 1,443,300 -0.19(-7.22%)
Feb 25, 2021 2.770 2.890 2.600 2.630 7,744,239 -0.26(-9.00%)
Feb 24, 2021 2.830 3.140 2.780 2.890 3,222,415 +0.08(+2.85%)
Feb 23, 2021 2.730 2.890 2.360 2.810 2,644,710 -0.12(-4.10%)
Feb 22, 2021 3.190 3.210 2.900 2.930 2,475,566 -0.26(-8.15%)
Feb 19, 2021 3.520 3.570 3.170 3.190 8,723,900 +0.12(+3.91%)
Feb 18, 2021 3.310 3.410 3.060 3.070 2,543,518 -0.35(-10.23%)
Feb 17, 2021 3.500 3.740 3.380 3.420 2,563,659 -0.12(-3.39%)
Feb 16, 2021 3.650 3.750 3.420 3.540 4,931,713 +0.16(+4.73%)
Feb 12, 2021 3.270 3.500 3.176 3.380 2,575,600 +0.00(+0.00%)
Feb 11, 2021 3.550 3.600 3.270 3.380 2,333,406 -0.14(-3.98%)
Feb 10, 2021 3.680 3.750 3.300 3.520 3,547,940 -0.17(-4.61%)
Feb 09, 2021 3.550 3.770 3.330 3.690 7,773,302 +0.37(+11.14%)
Feb 08, 2021 3.270 3.420 3.230 3.320 2,256,703 +0.19(+6.07%)
Feb 05, 2021 3.020 3.190 2.880 3.130 3,255,800 +0.15(+5.03%)
Feb 04, 2021 3.170 3.190 2.950 2.980 1,490,133 -0.17(-5.40%)
Feb 03, 2021 3.030 3.270 3.020 3.150 3,021,890 +0.14(+4.65%)
Feb 02, 2021 3.050 3.100 2.860 3.010 1,273,869 +0.10(+3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.