Skip to main content

Medigus Ltd ADR (NQ: MDGS )

2.740 -0.100 (-3.52%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.90(-14.71%)
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%)
May 01, 2023 4.910 4.910 4.850 4.850 7,157 -0.01(-0.21%)
Apr 28, 2023 4.810 4.910 4.810 4.860 2,941 +0.06(+1.25%)
Apr 27, 2023 4.950 5.050 4.770 4.800 11,756 +0.11(+2.35%)
Apr 26, 2023 5.080 5.480 4.690 4.690 5,706 -0.32(-6.39%)
Apr 25, 2023 5.170 5.299 4.900 5.010 19,413 -0.26(-4.93%)
Apr 24, 2023 5.250 5.680 5.080 5.270 14,644 +0.01(+0.18%)
Apr 21, 2023 5.900 5.970 5.250 5.260 31,676 -0.71(-11.89%)
Apr 20, 2023 5.610 6.040 5.510 5.970 52,975 +0.37(+6.61%)
Apr 19, 2023 4.890 5.700 4.891 5.600 85,702 +0.68(+13.82%)
Apr 18, 2023 4.850 4.980 4.621 4.920 12,094 +0.07(+1.44%)
Apr 17, 2023 4.910 4.910 4.582 4.850 24,336 -0.06(-1.22%)
Apr 14, 2023 4.440 4.920 4.210 4.910 74,145 +0.42(+9.35%)
Apr 13, 2023 4.820 5.030 4.100 4.490 558,159 +0.10(+2.28%)
Apr 12, 2023 4.370 4.410 4.372 4.390 1,825 -0.10(-2.23%)
Apr 11, 2023 4.490 4.490 4.490 4.490 628 -0.01(-0.20%)
Apr 10, 2023 4.350 4.500 4.170 4.499 12,031 +0.33(+7.89%)
Apr 06, 2023 4.110 4.230 4.100 4.170 1,302 -0.07(-1.65%)
Apr 05, 2023 4.100 4.240 4.100 4.240 815 +0.09(+2.13%)
Apr 04, 2023 4.340 4.340 4.150 4.152 1,380 +0.04(+1.01%)
Apr 03, 2023 4.180 4.290 4.110 4.110 4,168 -0.11(-2.61%)
Mar 31, 2023 4.250 4.254 4.179 4.220 2,316 -0.12(-2.77%)
Mar 30, 2023 4.160 4.408 4.160 4.340 1,317 +0.18(+4.28%)
Mar 29, 2023 4.320 4.320 4.162 4.162 1,088 -0.07(-1.54%)
Mar 28, 2023 4.200 4.270 4.150 4.228 2,623 +0.08(+1.87%)
Mar 27, 2023 4.150 4.260 4.130 4.150 9,584 +0.00(+0.00%)
Mar 24, 2023 4.110 4.150 4.110 4.150 2,460 +0.00(+0.04%)
Mar 23, 2023 4.290 4.290 4.110 4.148 970 +0.03(+0.83%)
Mar 22, 2023 4.050 4.320 4.050 4.114 9,485 -0.05(-1.29%)
Mar 21, 2023 4.070 4.320 4.070 4.168 11,014 +0.11(+2.65%)
Mar 20, 2023 4.370 4.370 4.017 4.060 11,598 -0.15(-3.56%)
Mar 17, 2023 4.320 4.490 4.210 4.210 6,053 -0.17(-3.83%)
Mar 16, 2023 4.349 4.400 4.260 4.378 5,522 -0.02(-0.56%)
Mar 15, 2023 4.540 4.540 4.402 4.402 827 +0.06(+1.43%)
Mar 14, 2023 4.560 4.560 4.340 4.340 1,545 -0.07(-1.53%)
Mar 13, 2023 4.320 4.500 4.320 4.408 5,707 +0.03(+0.63%)
Mar 10, 2023 4.500 4.500 4.290 4.380 11,535 +0.18(+4.29%)
Mar 09, 2023 4.550 4.574 4.200 4.200 37,379 -0.30(-6.67%)
Mar 08, 2023 4.509 4.562 4.500 4.500 2,240 -0.07(-1.44%)
Mar 07, 2023 4.580 4.590 4.460 4.566 14,472 -0.03(-0.74%)
Mar 06, 2023 4.660 4.680 4.560 4.600 6,081 -0.07(-1.50%)
Mar 03, 2023 4.650 4.720 4.650 4.670 2,730 -0.02(-0.43%)
Mar 02, 2023 4.630 4.720 4.560 4.690 5,836 +0.04(+0.75%)
Mar 01, 2023 4.676 4.740 4.570 4.655 9,654 -0.09(-1.85%)
Feb 28, 2023 4.660 4.743 4.520 4.743 7,581 +0.02(+0.49%)
Feb 27, 2023 4.620 4.890 4.510 4.720 17,227 +0.11(+2.42%)
Feb 24, 2023 4.540 4.620 4.500 4.609 18,689 +0.03(+0.64%)
Feb 23, 2023 4.870 4.890 4.550 4.579 48,763 -0.08(-1.77%)
Feb 22, 2023 4.980 4.980 4.650 4.662 11,151 -0.12(-2.48%)
Feb 21, 2023 4.810 4.810 4.570 4.780 6,801 +0.08(+1.70%)
Feb 17, 2023 4.680 4.714 4.653 4.700 4,019 -0.08(-1.67%)
Feb 16, 2023 4.590 4.800 4.590 4.780 11,016 +0.15(+3.13%)
Feb 15, 2023 4.845 4.873 4.501 4.635 8,726 -0.05(-1.00%)
Feb 14, 2023 4.640 4.820 4.600 4.682 21,113 -0.01(-0.18%)
Feb 13, 2023 4.820 4.820 4.680 4.690 8,534 -0.04(-0.85%)
Feb 10, 2023 4.830 4.830 4.633 4.730 8,933 -0.12(-2.43%)
Feb 09, 2023 5.000 5.204 4.830 4.848 12,471 +0.03(+0.57%)
Feb 08, 2023 4.992 5.013 4.710 4.820 5,924 -0.04(-0.82%)
Feb 07, 2023 4.990 4.990 4.620 4.860 30,124 +0.06(+1.24%)
Feb 06, 2023 4.802 5.122 4.580 4.801 6,497 -0.15(-3.02%)
Feb 03, 2023 4.950 5.190 4.920 4.950 8,876 -0.05(-1.00%)
Feb 02, 2023 4.810 5.120 4.810 5.000 26,890 +0.33(+7.07%)
Feb 01, 2023 4.700 4.890 4.600 4.670 16,577 -0.03(-0.64%)
Jan 31, 2023 4.870 4.980 4.700 4.700 16,563 -0.16(-3.29%)
Jan 30, 2023 5.000 5.192 4.845 4.860 56,107 -0.17(-3.43%)
Jan 27, 2023 5.070 5.160 4.830 5.032 9,262 -0.19(-3.65%)
Jan 26, 2023 5.114 5.223 4.940 5.223 22,045 +0.20(+4.04%)
Jan 25, 2023 5.090 5.170 4.920 5.020 25,808 -0.03(-0.59%)
Jan 24, 2023 5.160 5.160 4.960 5.050 3,257 +0.05(+1.00%)
Jan 23, 2023 4.960 5.115 4.850 5.000 24,142 +0.00(+0.00%)
Jan 20, 2023 4.940 5.180 4.702 5.000 5,307 +0.12(+2.46%)
Jan 19, 2023 4.900 4.927 4.725 4.880 7,080 -0.08(-1.61%)
Jan 18, 2023 5.072 5.128 4.694 4.960 7,831 +0.06(+1.22%)
Jan 17, 2023 5.190 5.190 4.830 4.900 16,890 +0.03(+0.68%)
Jan 13, 2023 5.010 5.025 4.845 4.867 4,634 -0.20(-3.99%)
Jan 12, 2023 5.061 5.074 4.890 5.069 15,773 +0.20(+4.18%)
Jan 11, 2023 4.980 4.980 4.800 4.866 3,614 -0.02(-0.37%)
Jan 10, 2023 5.200 5.200 4.860 4.884 31,412 -0.25(-4.82%)
Jan 09, 2023 5.000 5.187 4.820 5.131 14,967 +0.03(+0.61%)
Jan 06, 2023 5.060 5.140 4.644 5.100 16,348 -0.02(-0.39%)
Jan 05, 2023 4.990 5.150 4.790 5.120 7,094 +0.18(+3.64%)
Jan 04, 2023 4.780 5.020 4.760 4.940 11,516 +0.07(+1.33%)
Jan 03, 2023 4.600 5.250 4.600 4.875 4,933 +0.21(+4.39%)
Dec 30, 2022 4.650 4.970 4.550 4.670 30,842 -0.13(-2.71%)
Dec 29, 2022 5.000 5.200 4.570 4.800 31,439 -0.16(-3.23%)
Dec 28, 2022 4.490 5.000 4.445 4.960 28,386 +0.38(+8.30%)
Dec 27, 2022 4.860 4.927 4.540 4.580 60,417 -0.44(-8.71%)
Dec 23, 2022 5.040 5.180 4.580 5.017 18,277 -0.11(-2.21%)
Dec 22, 2022 5.110 5.560 5.040 5.130 17,125 -0.18(-3.39%)
Dec 21, 2022 5.350 5.640 5.050 5.310 26,599 +0.25(+4.94%)
Dec 20, 2022 5.559 5.923 5.060 5.060 25,357 -0.72(-12.46%)
Dec 19, 2022 5.670 6.210 5.510 5.780 27,106 +0.03(+0.52%)
Dec 16, 2022 5.706 5.924 5.663 5.750 41,686 +0.04(+0.76%)
Dec 15, 2022 5.576 5.968 5.446 5.706 40,976 +0.16(+2.83%)
Dec 14, 2022 5.253 5.564 5.234 5.550 22,629 +0.26(+4.94%)
Dec 13, 2022 5.367 5.576 5.288 5.288 26,049 -0.13(-2.41%)
Dec 12, 2022 5.384 5.506 5.288 5.419 22,350 -0.04(-0.80%)
Dec 09, 2022 5.558 5.558 5.406 5.463 22,691 +0.01(+0.17%)
Dec 08, 2022 5.219 5.706 5.158 5.453 80,454 +0.30(+5.91%)
Dec 07, 2022 5.280 5.280 5.067 5.149 6,066 -0.17(-3.11%)
Dec 06, 2022 5.213 5.358 5.175 5.314 6,517 +0.09(+1.67%)
Dec 05, 2022 5.140 5.314 5.062 5.227 16,126 +0.01(+0.17%)
Dec 02, 2022 5.349 5.375 5.009 5.219 25,121 -0.14(-2.59%)
Dec 01, 2022 5.489 5.523 5.323 5.357 20,992 -0.17(-3.01%)
Nov 30, 2022 5.898 5.924 5.402 5.524 41,699 -0.44(-7.31%)
Nov 29, 2022 6.081 6.107 5.885 5.959 10,436 -0.22(-3.53%)
Nov 28, 2022 6.116 6.562 6.037 6.177 14,492 -0.02(-0.28%)
Nov 25, 2022 6.203 6.299 6.112 6.194 11,350 -0.12(-1.93%)
Nov 23, 2022 6.247 6.447 6.055 6.316 40,066 +0.00(+0.00%)
Nov 22, 2022 6.212 6.473 6.212 6.316 28,009 +0.04(+0.69%)
Nov 21, 2022 6.264 6.595 5.924 6.273 45,352 +0.08(+1.26%)
Nov 18, 2022 6.456 6.656 5.968 6.195 65,936 +0.07(+1.15%)
Nov 17, 2022 7.231 7.231 5.924 6.125 133,782 -0.55(-8.22%)
Nov 16, 2022 6.673 7.667 6.273 6.673 534,224 +0.51(+8.19%)
Nov 15, 2022 5.837 6.917 5.478 6.168 351,355 +0.91(+17.22%)
Nov 14, 2022 3.964 5.881 3.947 5.262 324,547 +0.25(+5.05%)
Nov 11, 2022 5.227 5.355 4.988 5.009 17,748 -0.09(-1.84%)
Nov 10, 2022 5.018 5.358 4.980 5.103 5,529 +0.08(+1.69%)
Nov 09, 2022 5.000 5.120 4.979 5.018 4,504 -0.00(-0.03%)
Nov 08, 2022 5.626 6.388 4.966 5.019 9,001 -0.08(-1.51%)
Nov 07, 2022 5.097 5.353 4.979 5.097 11,386 -0.26(-4.88%)
Nov 04, 2022 5.472 5.472 5.095 5.358 6,203 -0.13(-2.38%)
Nov 03, 2022 5.243 5.623 4.966 5.489 15,665 +0.01(+0.10%)
Nov 02, 2022 5.358 5.581 5.243 5.483 15,154 -0.01(-0.19%)
Nov 01, 2022 5.881 5.890 5.489 5.494 12,515 -0.58(-9.51%)
Oct 31, 2022 6.045 6.390 6.011 6.071 1,716 +0.02(+0.41%)
Oct 28, 2022 5.947 6.214 5.890 6.047 386 +0.10(+1.67%)
Oct 27, 2022 5.378 6.011 5.378 5.947 2,064 -0.45(-7.07%)
Oct 26, 2022 5.771 6.401 5.771 6.399 3,995 -0.10(-1.47%)
Oct 25, 2022 5.945 6.495 5.634 6.495 3,229 +0.59(+10.00%)
Oct 24, 2022 6.103 6.103 5.227 5.904 8,470 -0.13(-2.14%)
Oct 21, 2022 6.534 6.534 6.024 6.034 3,109 +0.01(+0.09%)
Oct 20, 2022 6.142 6.273 6.027 6.028 1,710 -0.12(-1.98%)
Oct 19, 2022 6.011 6.402 5.946 6.150 3,312 +0.02(+0.38%)
Oct 18, 2022 6.092 6.141 5.896 6.126 4,286 +0.11(+1.76%)
Oct 17, 2022 6.273 6.403 6.021 6.021 3,450 -0.12(-2.02%)
Oct 14, 2022 5.894 6.385 5.894 6.145 2,914 +0.03(+0.51%)
Oct 13, 2022 6.077 6.138 5.625 6.113 3,784 +0.10(+1.67%)
Oct 12, 2022 5.881 6.403 5.881 6.013 6,583 +0.00(+0.07%)
Oct 11, 2022 6.102 6.249 5.619 6.009 3,641 -0.07(-1.12%)
Oct 10, 2022 6.273 6.588 6.077 6.077 4,610 -0.33(-5.12%)
Oct 07, 2022 6.273 6.534 6.139 6.405 5,937 +0.03(+0.43%)
Oct 06, 2022 6.534 6.479 6.274 6.377 3,413 -0.03(-0.41%)
Oct 05, 2022 6.403 6.629 6.341 6.403 4,732 -0.23(-3.45%)
Oct 04, 2022 6.926 7.174 6.342 6.632 20,601 -0.05(-0.82%)
Oct 03, 2022 6.926 7.032 6.674 6.687 7,842 -0.50(-6.96%)
Sep 30, 2022 7.972 8.128 6.667 7.188 28,841 -0.50(-6.45%)
Sep 29, 2022 7.580 7.776 6.926 7.683 21,828 +0.36(+4.98%)
Sep 28, 2022 6.403 7.840 6.403 7.318 33,626 +0.65(+9.76%)
Sep 27, 2022 7.057 7.027 5.592 6.667 39,826 -0.34(-4.80%)
Sep 26, 2022 7.148 7.186 6.564 7.003 36,649 -0.19(-2.58%)
Sep 23, 2022 8.233 9.788 6.665 7.189 241,515 +0.15(+2.14%)
Sep 22, 2022 7.318 7.384 6.534 7.039 10,045 -0.34(-4.64%)
Sep 21, 2022 7.580 7.580 7.318 7.381 2,933 -0.20(-2.62%)
Sep 20, 2022 7.969 7.838 7.450 7.580 4,483 -0.37(-4.64%)
Sep 19, 2022 7.710 8.096 7.621 7.948 1,962 -0.15(-1.90%)
Sep 16, 2022 7.972 8.417 7.840 8.102 2,237 +0.09(+1.09%)
Sep 15, 2022 8.115 8.136 7.972 8.015 2,156 -0.23(-2.80%)
Sep 14, 2022 8.153 8.429 8.153 8.246 1,227 -0.17(-1.97%)
Sep 13, 2022 8.293 8.494 8.293 8.412 1,982 -0.04(-0.43%)
Sep 12, 2022 8.174 8.449 8.168 8.449 3,648 +0.20(+2.46%)
Sep 09, 2022 8.102 8.364 8.102 8.246 725 +0.02(+0.22%)
Sep 08, 2022 7.841 8.228 7.841 8.228 4,588 +0.50(+6.53%)
Sep 07, 2022 7.841 7.842 7.586 7.723 2,832 -0.12(-1.50%)
Sep 06, 2022 7.594 8.168 7.580 7.841 4,008 +0.01(+0.12%)
Sep 02, 2022 7.581 8.229 7.580 7.832 4,527 -0.14(-1.75%)
Sep 01, 2022 7.753 8.233 7.712 7.972 1,518 -0.06(-0.80%)
Aug 31, 2022 7.710 8.362 7.710 8.036 5,993 -0.46(-5.39%)
Aug 30, 2022 9.278 9.278 7.842 8.493 40,762 +0.36(+4.49%)
Aug 29, 2022 7.841 8.232 7.323 8.128 7,767 +0.03(+0.32%)
Aug 26, 2022 8.756 9.277 7.973 8.102 16,831 -0.39(-4.60%)
Aug 25, 2022 8.625 8.625 8.364 8.493 767 +0.10(+1.21%)
Aug 24, 2022 8.494 8.682 8.377 8.391 1,354 -0.28(-3.23%)
Aug 23, 2022 8.625 8.884 8.497 8.671 2,341 +0.05(+0.55%)
Aug 22, 2022 8.625 9.017 8.547 8.624 3,047 -0.13(-1.49%)
Aug 19, 2022 9.148 9.148 8.625 8.754 7,803 -0.65(-6.93%)
Aug 18, 2022 8.234 9.409 8.233 9.406 33,954 +1.29(+15.95%)
Aug 17, 2022 8.599 8.599 8.102 8.113 1,320 -0.19(-2.28%)
Aug 16, 2022 8.509 8.635 8.057 8.302 3,479 -0.07(-0.84%)
Aug 15, 2022 8.364 8.625 8.102 8.373 4,863 -0.15(-1.79%)
Aug 12, 2022 8.233 8.756 8.233 8.526 3,631 +0.36(+4.37%)
Aug 11, 2022 8.494 8.561 8.128 8.169 2,954 +0.11(+1.41%)
Aug 10, 2022 8.625 8.625 7.842 8.055 3,928 +0.06(+0.72%)
Aug 09, 2022 7.934 8.025 7.710 7.998 3,108 -0.03(-0.34%)
Aug 08, 2022 8.493 8.493 7.841 8.025 2,517 +0.18(+2.32%)
Aug 05, 2022 7.900 7.972 7.580 7.844 3,388 -0.26(-3.16%)
Aug 04, 2022 8.098 8.100 7.851 8.100 6,074 +0.13(+1.61%)
Aug 03, 2022 8.102 8.053 7.710 7.972 3,477 +0.23(+2.97%)
Aug 02, 2022 7.580 8.036 7.580 7.742 4,433 +0.27(+3.68%)
Aug 01, 2022 7.566 7.841 7.465 7.467 5,568 -0.02(-0.28%)
Jul 29, 2022 8.093 8.093 7.450 7.488 1,741 +0.03(+0.37%)
Jul 28, 2022 7.318 8.211 7.318 7.461 7,789 -0.12(-1.62%)
Jul 27, 2022 7.406 7.841 7.406 7.583 2,919 +0.00(+0.05%)
Jul 26, 2022 7.560 7.783 7.450 7.580 2,188 +0.00(+0.00%)
Jul 25, 2022 7.580 8.199 7.516 7.580 4,920 -0.47(-5.87%)
Jul 22, 2022 8.101 8.101 7.710 8.053 2,056 -0.05(-0.60%)
Jul 21, 2022 8.187 8.428 7.760 8.101 3,231 -0.20(-2.39%)
Jul 20, 2022 8.494 8.494 8.109 8.300 10,090 +0.22(+2.68%)
Jul 19, 2022 8.050 8.242 7.906 8.083 10,746 +0.24(+3.08%)
Jul 18, 2022 7.840 7.956 7.451 7.841 4,154 +0.39(+5.26%)
Jul 15, 2022 7.841 7.841 7.253 7.449 3,852 -0.07(-0.87%)
Jul 14, 2022 7.789 7.789 7.253 7.514 12,514 -0.39(-4.93%)
Jul 13, 2022 7.841 8.102 7.714 7.904 5,761 -0.23(-2.83%)
Jul 12, 2022 8.131 8.247 7.841 8.134 4,591 -0.05(-0.59%)
Jul 11, 2022 7.841 8.886 7.841 8.182 8,011 +0.27(+3.45%)
Jul 08, 2022 8.298 8.298 7.841 7.909 6,735 +0.09(+1.12%)
Jul 07, 2022 7.841 8.232 7.684 7.821 23,646 +0.05(+0.61%)
Jul 06, 2022 7.972 8.358 7.738 7.774 46,651 -0.36(-4.39%)
Jul 05, 2022 8.115 8.518 7.944 8.131 11,362 -0.47(-5.44%)
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.