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 (%)
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%)
Feb 01, 2024 3.110 3.280 3.110 3.110 3,146 -0.01(-0.32%)
Jan 31, 2024 3.210 3.285 3.120 3.120 4,042 -0.13(-4.00%)
Jan 29, 2024 3.250 1,047 +0.10(+3.19%)
Jan 26, 2024 3.280 3.280 3.149 3.149 1,952 +0.07(+2.16%)
Jan 25, 2024 3.110 3.179 3.083 3.083 1,382 +0.00(+0.09%)
Jan 24, 2024 3.080 3.080 3.080 3.080 480 -0.07(-2.22%)
Jan 23, 2024 3.080 3.180 3.080 3.150 5,656 +0.05(+1.61%)
Jan 22, 2024 3.230 3.380 3.100 3.100 1,974 -0.30(-8.82%)
Jan 19, 2024 3.170 3.400 3.095 3.400 8,691 +0.22(+6.92%)
Jan 18, 2024 3.370 3.370 3.170 3.180 2,729 -0.02(-0.63%)
Jan 17, 2024 3.480 3.480 3.200 3.200 1,133 -0.19(-5.60%)
Jan 16, 2024 3.250 3.419 3.250 3.390 5,620 +0.18(+5.61%)
Jan 12, 2024 3.230 3.230 3.210 3.210 2,340 +0.00(+0.00%)
Jan 11, 2024 3.320 3.320 3.190 3.210 1,809 -0.17(-5.03%)
Jan 10, 2024 3.340 3.410 3.340 3.380 2,344 +0.06(+1.96%)
Jan 09, 2024 3.450 3.450 3.315 3.315 4,926 -0.18(-5.02%)
Jan 08, 2024 3.350 3.521 3.350 3.490 2,446 +0.14(+4.22%)
Jan 05, 2024 3.660 3.660 3.300 3.349 7,267 -0.13(-3.77%)
Jan 04, 2024 3.300 3.540 3.295 3.480 3,037 +0.25(+7.58%)
Jan 03, 2024 3.310 3.320 3.235 3.235 2,742 -0.05(-1.38%)
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.