Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medigus Ltd ADR (NQ: MDGS )

2.360 +0.180 (+8.28%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.210 2.580 2.170 2.360 28,794 +0.18(+8.28%)
Apr 16, 2024 2.160 2.230 2.150 2.180 10,205 -0.05(-2.26%)
Apr 15, 2024 2.400 2.400 2.110 2.230 61,376 -0.27(-10.80%)
Apr 12, 2024 2.400 2.660 2.350 2.500 21,761 +0.10(+4.17%)
Apr 11, 2024 2.500 2.500 2.400 2.400 8,937 -0.20(-7.69%)
Apr 10, 2024 2.620 2.722 2.550 2.600 18,644 -0.12(-4.41%)
Apr 09, 2024 2.580 2.740 2.544 2.720 9,472 +0.14(+5.43%)
Apr 08, 2024 2.500 2.600 2.500 2.580 7,086 +0.02(+0.78%)
Apr 05, 2024 2.560 2.630 2.490 2.560 13,968 -0.06(-2.29%)
Apr 04, 2024 2.650 2.700 2.620 2.620 16,774 -0.09(-3.32%)
Apr 03, 2024 2.660 2.720 2.611 2.710 6,553 -0.04(-1.45%)
Apr 02, 2024 2.740 2.760 2.570 2.750 9,491 +0.00(+0.00%)
Apr 01, 2024 2.750 2.800 2.740 2.750 3,690 +0.01(+0.36%)
Mar 28, 2024 2.800 2.830 2.740 2.740 12,780 -0.10(-3.52%)
Mar 27, 2024 2.650 2.850 2.520 2.840 160,468 +0.16(+6.10%)
Mar 26, 2024 2.600 2.677 2.510 2.677 2,112 -0.04(-1.59%)
Mar 25, 2024 2.730 2.740 2.575 2.720 3,530 -0.02(-0.73%)
Mar 22, 2024 2.750 2.750 2.720 2.740 888 -0.01(-0.36%)
Mar 21, 2024 2.800 2.800 2.570 2.750 3,069 +0.00(+0.18%)
Mar 20, 2024 2.870 2.870 2.520 2.745 1,598 +0.02(+0.92%)
Mar 19, 2024 2.530 2.731 2.510 2.720 12,971 +0.00(+0.04%)
Mar 18, 2024 2.590 2.719 2.590 2.719 6,318 +0.02(+0.70%)
Mar 15, 2024 2.710 2.710 2.610 2.700 992 -0.01(-0.30%)
Mar 14, 2024 2.600 2.708 2.600 2.708 1,779 +0.01(+0.30%)
Mar 13, 2024 2.690 2.700 2.669 2.700 962 +0.03(+1.12%)
Mar 12, 2024 2.730 2.760 2.660 2.670 3,960 -0.06(-2.20%)
Mar 11, 2024 3.000 3.000 2.710 2.730 3,384 -0.17(-5.86%)
Mar 08, 2024 2.820 2.900 2.800 2.900 3,414 +0.07(+2.47%)
Mar 07, 2024 2.810 2.830 2.800 2.830 2,644 -0.05(-1.74%)
Mar 06, 2024 2.610 2.890 2.610 2.880 32,214 +0.20(+7.46%)
Mar 05, 2024 2.700 2.700 2.670 2.680 6,593 -0.07(-2.72%)
Mar 04, 2024 2.670 2.785 2.670 2.755 5,515 +0.07(+2.80%)
Mar 01, 2024 2.700 2.700 2.653 2.680 13,086 +0.02(+0.75%)
Feb 29, 2024 2.620 2.660 2.610 2.660 4,500 +0.00(+0.00%)
Feb 28, 2024 2.700 2.700 2.650 2.660 7,541 -0.07(-2.56%)
Feb 27, 2024 2.900 2.900 2.650 2.730 12,522 +0.01(+0.49%)
Feb 26, 2024 2.850 2.925 2.710 2.717 7,188 -0.16(-5.67%)
Feb 23, 2024 2.950 2.950 2.830 2.880 3,095 -0.07(-2.37%)
Feb 22, 2024 2.930 2.950 2.830 2.950 16,689 -0.02(-0.67%)
Feb 21, 2024 3.000 3.003 2.930 2.970 6,870 -0.02(-0.67%)
Feb 20, 2024 2.950 3.030 2.900 2.990 7,602 +0.02(+0.67%)
Feb 16, 2024 3.120 3.120 2.900 2.970 2,203 -0.04(-1.33%)
Feb 15, 2024 2.950 3.100 2.950 3.010 3,538 -0.04(-1.31%)
Feb 14, 2024 2.910 3.050 2.910 3.050 3,091 +0.01(+0.33%)
Feb 13, 2024 2.980 3.040 2.950 3.040 11,103 -0.07(-2.25%)
Feb 12, 2024 2.930 3.110 2.930 3.110 5,484 +0.09(+2.98%)
Feb 09, 2024 2.950 3.020 2.810 3.020 8,538 +0.08(+2.72%)
Feb 08, 2024 2.958 2.958 2.900 2.940 2,292 -0.03(-1.01%)
Feb 07, 2024 2.980 3.100 2.970 2.970 1,482 -0.04(-1.33%)
Feb 06, 2024 2.990 3.179 2.990 3.010 3,235 -0.17(-5.35%)
Feb 05, 2024 3.070 3.236 2.880 3.180 32,972 +0.05(+1.60%)
Feb 02, 2024 3.169 3.169 3.075 3.130 7,151 +0.02(+0.64%)
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.