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 UNCHANGED
Last 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 (%)
Jul 31, 2023 4.650 4.650 4.390 4.420 4,255 -0.04(-0.79%)
Jul 28, 2023 4.610 4.610 4.430 4.455 3,627 -0.10(-2.18%)
Jul 27, 2023 4.510 4.600 4.490 4.554 8,694 +0.15(+3.51%)
Jul 26, 2023 4.440 4.470 4.342 4.400 4,187 +0.08(+1.85%)
Jul 25, 2023 4.465 4.465 4.320 4.320 9,319 -0.04(-0.92%)
Jul 24, 2023 4.520 4.640 4.360 4.360 4,727 -0.14(-3.11%)
Jul 21, 2023 4.590 4.650 4.440 4.500 2,431 +0.11(+2.45%)
Jul 20, 2023 4.520 4.540 4.350 4.392 13,923 -0.15(-3.25%)
Jul 19, 2023 4.610 4.880 4.510 4.540 21,775 -0.07(-1.52%)
Jul 18, 2023 4.685 4.685 4.590 4.610 3,461 -0.05(-1.07%)
Jul 17, 2023 4.630 4.756 4.580 4.660 10,566 +0.10(+2.19%)
Jul 14, 2023 4.740 4.740 4.550 4.560 5,846 -0.08(-1.72%)
Jul 13, 2023 4.580 4.800 4.510 4.640 41,435 +0.07(+1.53%)
Jul 12, 2023 4.810 4.810 4.550 4.570 20,723 -0.17(-3.59%)
Jul 11, 2023 4.550 4.800 4.550 4.740 35,799 +0.11(+2.38%)
Jul 10, 2023 4.730 4.730 4.580 4.630 14,725 -0.08(-1.70%)
Jul 07, 2023 4.700 4.890 4.550 4.710 94,149 +0.16(+3.52%)
Jul 06, 2023 4.550 4.980 4.525 4.550 32,070 -0.01(-0.30%)
Jul 05, 2023 4.720 5.000 4.520 4.564 93,201 -0.16(-3.44%)
Jul 03, 2023 4.820 4.930 4.726 4.726 3,033 -0.07(-1.54%)
Jun 30, 2023 4.950 4.950 4.800 4.800 2,084 +0.07(+1.48%)
Jun 29, 2023 4.810 4.810 4.550 4.730 12,833 +0.10(+2.17%)
Jun 28, 2023 4.675 4.750 4.567 4.630 15,279 -0.18(-3.75%)
Jun 27, 2023 4.840 4.844 4.700 4.810 7,131 +0.04(+0.94%)
Jun 26, 2023 4.700 4.940 4.700 4.765 4,343 -0.00(-0.10%)
Jun 23, 2023 4.870 4.870 4.770 4.770 4,504 -0.10(-2.05%)
Jun 22, 2023 4.790 4.960 4.790 4.870 4,101 +0.03(+0.62%)
Jun 21, 2023 4.790 5.240 4.790 4.840 21,479 -0.22(-4.35%)
Jun 20, 2023 4.900 5.250 4.810 5.060 63,921 +0.20(+4.12%)
Jun 16, 2023 5.200 5.200 4.830 4.860 11,809 -0.36(-6.90%)
Jun 15, 2023 4.900 5.350 4.894 5.220 16,736 +0.22(+4.40%)
Jun 14, 2023 5.240 5.240 4.880 5.000 42,382 -0.24(-4.58%)
Jun 13, 2023 5.340 5.390 5.020 5.240 62,248 -0.15(-2.87%)
Jun 12, 2023 5.400 5.740 5.200 5.395 135,742 -0.65(-10.68%)
Jun 09, 2023 6.260 6.910 5.510 6.040 2,451,625 +0.62(+11.44%)
Jun 08, 2023 5.010 5.700 4.950 5.420 263,535 +0.62(+12.92%)
Jun 07, 2023 4.811 4.970 4.670 4.800 8,084 +0.05(+1.05%)
Jun 06, 2023 4.810 4.810 4.500 4.750 46,435 +0.34(+7.77%)
Jun 05, 2023 4.600 4.618 4.408 4.408 10,296 -0.19(-4.18%)
Jun 02, 2023 4.450 4.600 4.400 4.600 9,510 +0.25(+5.75%)
Jun 01, 2023 4.280 4.460 4.280 4.350 13,387 -0.01(-0.23%)
May 31, 2023 5.000 5.000 4.350 4.360 19,630 -0.47(-9.73%)
May 30, 2023 4.860 5.120 4.720 4.830 5,321 -0.04(-0.72%)
May 26, 2023 4.810 5.180 4.760 4.865 4,120 -0.27(-5.35%)
May 25, 2023 5.000 5.140 4.900 5.140 10,377 +0.13(+2.51%)
May 24, 2023 5.280 5.353 4.680 5.014 18,786 -0.30(-5.60%)
May 23, 2023 5.390 5.500 5.311 5.311 4,131 -0.23(-4.13%)
May 22, 2023 5.490 5.600 5.300 5.540 9,816 +0.04(+0.73%)
May 19, 2023 5.590 5.720 5.500 5.500 4,917 -0.27(-4.66%)
May 18, 2023 5.250 5.769 5.100 5.769 6,469 +0.20(+3.57%)
May 17, 2023 6.170 6.300 5.570 5.570 28,881 -0.68(-10.88%)
May 16, 2023 6.800 6.820 6.148 6.250 37,495 -0.45(-6.71%)
May 15, 2023 7.170 7.170 6.700 6.700 101,262 +0.00(+0.00%)
May 12, 2023 6.450 6.950 6.450 6.700 18,816 +0.08(+1.21%)
May 11, 2023 6.560 6.700 6.404 6.620 18,592 +0.06(+0.91%)
May 10, 2023 6.700 6.800 6.410 6.560 23,686 -0.01(-0.15%)
May 09, 2023 6.100 6.701 5.930 6.570 37,508 +0.45(+7.35%)
May 08, 2023 5.310 6.160 5.310 6.120 46,357 +1.01(+19.88%)
May 05, 2023 4.950 5.320 4.695 5.105 16,401 +0.17(+3.44%)
May 04, 2023 5.200 5.200 4.800 4.935 31,797 +0.18(+3.89%)
May 03, 2023 4.750 4.750 4.750 4.750 703 +0.09(+1.93%)
May 02, 2023 4.920 4.920 4.505 4.660 9,394 -0.19(-3.92%)
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.