Medigus Ltd Ads (NQ: MDGS )

2.630 USD -0.260 (-9.00%)
Official Closing Price Updated: 5:47 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 2.770 2.890 2.600 2.630 7,723,185 -0.26(-9.00%)
Feb 24, 2021 2.830 3.140 2.780 2.890 3,222,415 +0.08(+2.85%)
Feb 23, 2021 2.730 2.890 2.360 2.810 2,644,710 -0.12(-4.10%)
Feb 22, 2021 3.190 3.210 2.900 2.930 2,475,566 -0.26(-8.15%)
Feb 19, 2021 3.520 3.570 3.170 3.190 8,723,900 +0.12(+3.91%)
Feb 18, 2021 3.310 3.410 3.060 3.070 2,543,518 -0.35(-10.23%)
Feb 17, 2021 3.500 3.740 3.380 3.420 2,563,659 -0.12(-3.39%)
Feb 16, 2021 3.650 3.750 3.420 3.540 4,931,713 +0.16(+4.73%)
Feb 12, 2021 3.270 3.500 3.176 3.380 2,575,600 +0.00(+0.00%)
Feb 11, 2021 3.550 3.600 3.270 3.380 2,333,406 -0.14(-3.98%)
Feb 10, 2021 3.680 3.750 3.300 3.520 3,547,940 -0.17(-4.61%)
Feb 09, 2021 3.550 3.770 3.330 3.690 7,773,302 +0.37(+11.14%)
Feb 08, 2021 3.270 3.420 3.230 3.320 2,256,703 +0.19(+6.07%)
Feb 05, 2021 3.020 3.190 2.880 3.130 3,255,800 +0.15(+5.03%)
Feb 04, 2021 3.170 3.190 2.950 2.980 1,490,133 -0.17(-5.40%)
Feb 03, 2021 3.030 3.270 3.020 3.150 3,021,890 +0.14(+4.65%)
Feb 02, 2021 3.050 3.100 2.860 3.010 1,273,869 +0.10(+3.44%)
Feb 01, 2021 2.910 2.990 2.800 2.910 2,106,142 +0.11(+3.93%)
Jan 29, 2021 2.990 3.030 2.500 2.800 2,359,000 -0.20(-6.67%)
Jan 28, 2021 3.200 3.270 2.800 3.000 2,503,766 -0.06(-1.96%)
Jan 27, 2021 3.210 3.520 3.050 3.060 5,603,011 -0.58(-15.93%)
Jan 26, 2021 3.420 3.710 3.300 3.640 5,658,914 +0.26(+7.69%)
Jan 25, 2021 3.420 3.590 3.120 3.380 9,180,036 +0.35(+11.55%)
Jan 22, 2021 2.630 3.100 2.550 3.030 7,470,300 +0.29(+10.58%)
Jan 21, 2021 2.870 2.870 2.690 2.740 2,299,418 -0.08(-2.84%)
Jan 20, 2021 2.630 2.860 2.520 2.820 6,069,740 +0.22(+8.46%)
Jan 19, 2021 2.430 2.670 2.370 2.600 5,659,232 +0.21(+8.79%)
Jan 15, 2021 2.280 2.430 2.130 2.390 4,229,100 +0.12(+5.29%)
Jan 14, 2021 2.310 2.310 2.250 2.270 1,594,879 +0.01(+0.44%)
Jan 13, 2021 2.270 2.340 2.200 2.260 2,495,992 +0.04(+1.80%)
Jan 12, 2021 2.260 2.270 2.180 2.220 2,281,493 +0.02(+0.91%)
Jan 11, 2021 2.270 2.300 2.200 2.200 6,198,276 -0.40(-15.38%)
Jan 08, 2021 2.900 3.160 2.470 2.600 25,082,900 +0.30(+13.04%)
Jan 07, 2021 2.370 2.390 2.180 2.300 1,923,843 +0.03(+1.32%)
Jan 06, 2021 2.140 2.340 2.020 2.270 4,029,784 +0.13(+6.07%)
Jan 05, 2021 1.900 2.180 1.900 2.140 2,788,400 +0.17(+8.63%)
Jan 04, 2021 1.960 2.020 1.910 1.970 1,747,224 +0.06(+3.14%)
Dec 31, 2020 1.910 1.910 1.910 1,805,242 -0.06(-3.05%)
Dec 30, 2020 1.900 2.030 1.870 1.970 1,805,242 +0.07(+3.68%)
Dec 29, 2020 1.940 1.970 1.830 1.900 854,578 -0.03(-1.55%)
Dec 28, 2020 1.980 2.050 1.850 1.930 1,389,700 -0.02(-1.03%)
Dec 24, 2020 2.000 2.050 1.930 1.950 557,600 -0.07(-3.47%)
Dec 23, 2020 2.120 2.200 1.900 2.020 2,006,936 -0.06(-2.88%)
Dec 22, 2020 1.910 2.100 1.850 2.080 4,117,677 +0.14(+7.22%)
Dec 21, 2020 1.710 2.030 1.670 1.940 3,615,276 +0.19(+11.17%)
Dec 18, 2020 1.760 1.800 1.740 1.745 423,100 -0.04(-2.51%)
Dec 17, 2020 1.750 1.830 1.700 1.790 1,069,928 +0.00(+0.00%)
Dec 16, 2020 1.830 1.830 1.660 1.790 1,132,941 -0.04(-2.19%)
Dec 15, 2020 1.880 1.910 1.730 1.830 1,302,863 -0.06(-3.17%)
Dec 14, 2020 1.980 2.020 1.870 1.890 2,079,364 -0.07(-3.57%)
Dec 11, 2020 1.950 1.970 1.910 1.960 990,100 +0.00(+0.00%)
Dec 10, 2020 1.880 1.970 1.870 1.960 1,163,271 +0.03(+1.55%)
Dec 09, 2020 1.970 1.980 1.860 1.930 1,888,978 -0.05(-2.53%)
Dec 08, 2020 1.990 2.030 1.940 1.980 1,757,922 -0.01(-0.50%)
Dec 07, 2020 2.050 2.080 1.910 1.990 3,273,941 +0.01(+0.51%)
Dec 04, 2020 1.910 2.030 1.885 1.980 4,192,600 +0.08(+4.21%)
Dec 03, 2020 1.900 1.950 1.840 1.900 5,536,417 +0.05(+2.70%)
Dec 02, 2020 1.880 1.950 1.840 1.850 8,537,947 -0.44(-19.21%)
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.