Skip to main content

Medigus Ltd ADR (NQ: MDGS )

2.820 -0.020 (-0.70%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.43 23.13 21.17 22.48 12,685 +1.18(+5.52%)
Jun 29, 2020 22.48 22.74 21.04 21.30 13,114 -1.37(-6.05%)
Jun 26, 2020 23.65 23.91 21.17 22.67 31,718 -0.85(-3.61%)
Jun 25, 2020 24.05 24.05 22.61 23.52 21,292 -0.52(-2.17%)
Jun 24, 2020 24.57 25.22 22.48 24.05 57,235 +0.00(+0.00%)
Jun 23, 2020 26.79 26.92 23.52 24.05 20,763 -2.48(-9.36%)
Jun 22, 2020 24.57 28.49 24.31 26.53 51,927 +1.96(+7.98%)
Jun 19, 2020 24.44 24.75 23.65 24.57 8,715 +0.39(+1.62%)
Jun 18, 2020 24.83 25.61 24.05 24.18 5,905 -1.31(-5.13%)
Jun 17, 2020 25.88 26.14 24.96 25.48 5,213 -0.39(-1.51%)
Jun 16, 2020 26.01 26.97 25.09 25.88 14,423 +0.26(+1.02%)
Jun 15, 2020 24.44 26.79 23.65 25.61 16,057 +2.09(+8.89%)
Jun 12, 2020 26.01 26.01 22.48 23.52 17,952 -0.52(-2.17%)
Jun 11, 2020 26.92 26.92 23.65 24.05 23,834 -3.79(-13.61%)
Jun 10, 2020 28.23 28.62 26.66 27.84 9,528 -0.52(-1.84%)
Jun 09, 2020 29.01 29.40 27.70 28.36 9,312 -1.18(-3.98%)
Jun 08, 2020 29.53 30.84 28.10 29.53 21,738 +1.83(+6.60%)
Jun 05, 2020 27.84 28.23 26.66 27.70 16,345 -0.26(-0.93%)
Jun 04, 2020 27.97 28.49 26.27 27.97 24,078 -0.39(-1.38%)
Jun 03, 2020 28.49 29.14 27.57 28.36 14,650 -0.13(-0.46%)
Jun 02, 2020 29.14 29.80 27.84 28.49 12,345 -1.31(-4.39%)
Jun 01, 2020 28.49 30.71 28.49 29.80 14,694 +1.83(+6.54%)
May 29, 2020 28.49 29.36 26.66 27.97 24,249 -1.96(-6.55%)
May 28, 2020 30.32 30.58 29.01 29.93 18,961 -1.05(-3.38%)
May 27, 2020 33.32 33.45 30.19 30.97 26,142 -1.96(-5.95%)
May 26, 2020 36.20 37.51 32.28 32.93 65,534 -6.53(-16.56%)
May 22, 2020 43.91 46.65 36.72 39.47 434,551 +3.92(+11.03%)
May 21, 2020 35.55 38.16 35.55 35.55 8,012 +0.91(+2.64%)
May 20, 2020 32.28 36.59 31.36 34.63 71,401 -3.66(-9.56%)
May 19, 2020 40.51 41.30 37.90 38.29 17,428 +0.13(+0.34%)
May 18, 2020 43.65 43.65 37.38 38.16 23,571 -5.10(-11.78%)
May 15, 2020 46.26 46.26 41.43 43.26 17,645 -1.57(-3.50%)
May 14, 2020 43.12 45.35 40.51 44.82 7,266 -0.65(-1.44%)
May 13, 2020 47.31 48.35 43.52 45.48 18,076 -5.49(-10.77%)
May 12, 2020 44.82 52.27 44.82 50.97 35,476 +4.84(+10.48%)
May 11, 2020 45.74 49.14 44.95 46.13 33,774 +1.18(+2.62%)
May 08, 2020 43.12 45.09 43.12 44.95 19,038 +0.65(+1.47%)
May 07, 2020 45.87 45.87 43.12 44.30 49,613 -2.35(-5.04%)
May 06, 2020 51.62 56.06 44.69 46.65 501,998 +8.36(+21.84%)
May 05, 2020 43.78 44.43 37.90 38.29 49,664 -5.10(-11.75%)
May 04, 2020 40.38 43.78 38.81 43.39 130,078 -3.01(-6.48%)
May 01, 2020 55.15 67.30 41.03 46.39 4,897,567 +15.94(+52.36%)
Apr 30, 2020 27.84 32.02 27.44 30.45 23,404 +3.01(+10.95%)
Apr 29, 2020 29.01 29.53 26.79 27.44 22,384 -2.48(-8.30%)
Apr 28, 2020 31.49 31.49 26.14 29.93 49,794 +0.78(+2.69%)
Apr 27, 2020 32.28 37.77 25.35 29.14 761,426 +4.31(+17.37%)
Apr 24, 2020 30.84 44.69 23.00 24.83 2,509,729 +6.40(+34.75%)
Apr 23, 2020 18.03 18.43 17.12 18.43 1,007 -0.13(-0.70%)
Apr 22, 2020 17.25 18.82 16.86 18.56 134 +0.26(+1.43%)
Apr 21, 2020 17.25 18.82 17.25 18.30 139 +1.44(+8.52%)
Apr 20, 2020 16.99 17.12 16.86 16.86 333 +0.54(+3.29%)
Apr 17, 2020 17.22 17.51 15.16 16.32 1,124 -0.30(-1.82%)
Apr 16, 2020 17.64 19.34 16.40 16.63 1,581 -0.36(-2.14%)
Apr 15, 2020 16.99 16.99 16.99 11 +0.00(+0.00%)
Apr 14, 2020 16.99 16.99 16.99 16.99 86 +1.05(+6.56%)
Apr 13, 2020 16.73 17.51 14.77 15.94 377 +1.57(+10.91%)
Apr 09, 2020 18.03 18.03 13.72 14.38 2,326 -0.13(-0.92%)
Apr 08, 2020 14.38 15.55 14.38 14.51 57 -2.22(-13.27%)
Apr 07, 2020 15.42 16.99 15.42 16.73 1,281 +1.31(+8.47%)
Apr 06, 2020 14.38 15.42 14.38 15.42 33 +2.35(+18.00%)
Apr 03, 2020 13.33 13.59 13.07 13.07 474 -0.91(-6.54%)
Apr 02, 2020 14.90 14.90 13.85 13.98 39 -0.91(-6.14%)
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.