Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 17, 2024 2.360 0 +0.18(+8.28%)
Apr 16, 2024 2.160 2.230 2.150 2.180 10,205 -0.05(-2.26%)
Apr 15, 2024 2.400 2.400 2.110 2.230 61,376 -0.27(-10.80%)
Apr 12, 2024 2.400 2.660 2.350 2.500 21,761 +0.10(+4.17%)
Apr 11, 2024 2.500 2.500 2.400 2.400 8,937 -0.20(-7.69%)
Apr 10, 2024 2.620 2.722 2.550 2.600 18,644 -0.12(-4.41%)
Apr 09, 2024 2.580 2.740 2.544 2.720 9,472 +0.14(+5.43%)
Apr 08, 2024 2.500 2.600 2.500 2.580 7,086 +0.02(+0.78%)
Apr 05, 2024 2.560 2.630 2.490 2.560 13,968 -0.06(-2.29%)
Apr 04, 2024 2.650 2.700 2.620 2.620 16,774 -0.09(-3.32%)
Apr 03, 2024 2.660 2.720 2.611 2.710 6,553 -0.04(-1.45%)
Apr 02, 2024 2.740 2.760 2.570 2.750 9,491 +0.00(+0.00%)
Apr 01, 2024 2.750 2.800 2.740 2.750 3,690 +0.01(+0.36%)
Mar 28, 2024 2.800 2.830 2.740 2.740 12,780 -0.10(-3.52%)
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%)
Jan 02, 2024 3.330 3.330 3.280 3.280 1,174 +0.02(+0.61%)
Dec 29, 2023 3.500 3.500 3.140 3.260 24,496 -0.14(-4.12%)
Dec 28, 2023 3.600 3.600 3.362 3.400 14,583 -0.21(-5.87%)
Dec 27, 2023 3.750 3.830 3.496 3.612 49,199 -0.06(-1.58%)
Dec 26, 2023 3.900 3.910 3.670 3.670 27,296 -0.16(-4.05%)
Dec 22, 2023 3.670 3.850 3.670 3.825 5,191 +0.16(+4.22%)
Dec 21, 2023 3.610 3.800 3.580 3.670 8,537 +0.16(+4.56%)
Dec 20, 2023 3.480 3.710 3.480 3.510 10,167 +0.00(+0.07%)
Dec 19, 2023 3.700 3.700 3.450 3.508 6,068 -0.13(-3.71%)
Dec 18, 2023 3.510 3.800 3.500 3.643 15,029 -0.07(-1.82%)
Dec 15, 2023 3.700 3.900 3.550 3.710 18,334 +0.00(+0.00%)
Dec 14, 2023 3.420 3.750 3.420 3.710 56,524 +0.21(+6.00%)
Dec 13, 2023 3.480 3.563 3.410 3.500 8,275 +0.11(+3.24%)
Dec 12, 2023 3.250 3.500 3.240 3.390 13,728 +0.14(+4.31%)
Dec 11, 2023 3.140 3.250 3.140 3.250 7,030 +0.07(+2.20%)
Dec 08, 2023 3.000 3.500 3.000 3.180 13,413 +0.06(+1.92%)
Dec 07, 2023 3.000 3.120 3.000 3.120 6,173 +0.02(+0.65%)
Dec 06, 2023 3.000 3.100 2.980 3.100 7,175 +0.06(+1.97%)
Dec 05, 2023 3.050 3.050 3.040 3.040 536 -0.05(-1.62%)
Dec 04, 2023 2.910 3.150 2.910 3.090 3,984 -0.07(-2.22%)
Dec 01, 2023 2.900 3.160 2.900 3.160 6,397 +0.20(+6.83%)
Nov 30, 2023 3.000 3.000 2.950 2.958 1,863 -0.02(-0.74%)
Nov 29, 2023 2.920 2.980 2.880 2.980 12,547 +0.10(+3.61%)
Nov 28, 2023 3.190 3.190 2.860 2.876 4,705 -0.30(-9.51%)
Nov 27, 2023 2.840 3.178 2.820 3.178 5,224 +0.33(+11.52%)
Nov 24, 2023 2.800 2.960 2.800 2.850 3,207 +0.03(+1.06%)
Nov 22, 2023 2.900 3.530 2.790 2.820 54,877 +0.01(+0.36%)
Nov 21, 2023 2.810 2.912 2.800 2.810 3,932 -0.09(-3.10%)
Nov 20, 2023 2.810 2.900 2.805 2.900 6,480 -0.05(-1.69%)
Nov 17, 2023 2.850 2.950 2.760 2.950 3,612 +0.11(+3.87%)
Nov 16, 2023 2.900 2.900 2.840 2.840 749 -0.15(-5.01%)
Nov 15, 2023 2.990 2.990 2.900 2.990 1,773 -0.00(-0.00%)
Nov 14, 2023 2.920 2.990 2.850 2.990 6,356 +0.16(+5.65%)
Nov 13, 2023 2.940 3.200 2.800 2.830 10,636 -0.29(-9.29%)
Nov 10, 2023 3.120 3.120 3.120 3.120 600 +0.19(+6.48%)
Nov 09, 2023 3.125 3.125 2.930 2.930 2,488 -0.20(-6.39%)
Nov 08, 2023 3.100 3.168 3.000 3.130 1,162 -0.04(-1.26%)
Nov 07, 2023 3.170 3.240 3.170 3.170 1,852 -0.07(-2.16%)
Nov 06, 2023 3.200 3.240 3.200 3.240 4,390 +0.07(+2.21%)
Nov 03, 2023 3.050 3.170 2.953 3.170 4,894 +0.11(+3.60%)
Nov 02, 2023 2.900 3.060 2.900 3.060 6,743 +0.16(+5.51%)
Nov 01, 2023 2.986 3.015 2.900 2.900 4,331 -0.20(-6.45%)
Oct 31, 2023 3.270 3.640 3.100 3.100 3,854 -0.06(-1.90%)
Oct 30, 2023 2.910 3.160 2.910 3.160 1,551 +0.11(+3.61%)
Oct 27, 2023 2.940 3.050 2.920 3.050 2,748 +0.06(+2.17%)
Oct 26, 2023 3.070 3.140 2.930 2.985 15,298 -0.09(-2.92%)
Oct 25, 2023 3.100 3.100 3.075 3.075 835 -0.09(-3.00%)
Oct 24, 2023 3.100 3.170 2.980 3.170 8,323 +0.03(+0.96%)
Oct 23, 2023 3.170 3.213 3.000 3.140 7,366 -0.08(-2.48%)
Oct 20, 2023 3.220 3.220 3.190 3.220 3,023 -0.10(-2.99%)
Oct 19, 2023 3.300 3.350 3.160 3.319 11,196 -0.06(-1.80%)
Oct 18, 2023 3.470 3.480 3.270 3.380 14,346 -0.03(-0.88%)
Oct 17, 2023 3.590 3.590 3.350 3.410 8,825 -0.05(-1.45%)
Oct 16, 2023 3.560 3.700 3.460 3.460 25,745 -0.30(-7.98%)
Oct 13, 2023 3.700 3.865 3.500 3.760 11,209 +0.16(+4.44%)
Oct 12, 2023 3.620 3.720 3.580 3.600 3,983 -0.22(-5.76%)
Oct 11, 2023 4.090 4.090 3.580 3.820 15,997 -0.10(-2.55%)
Oct 10, 2023 4.630 4.638 3.900 3.920 65,579 -0.45(-10.30%)
Oct 09, 2023 3.630 4.700 3.300 4.370 200,214 +0.86(+24.50%)
Oct 06, 2023 3.437 3.510 3.282 3.510 5,862 +0.08(+2.33%)
Oct 05, 2023 3.580 3.600 3.420 3.430 1,737 -0.29(-7.80%)
Oct 04, 2023 3.700 3.840 3.500 3.720 3,778 -0.06(-1.67%)
Oct 03, 2023 3.600 3.926 3.600 3.783 2,092 -0.17(-4.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.