Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medipharm Labs Corp (OP: MEDIF )

0.0625 +0.0006 (+0.97%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 20, 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 (%)
Dec 31, 2019 3.010 3.055 2.967 2.970 174,700 -0.01(-0.35%)
Dec 30, 2019 3.030 3.095 2.950 2.980 251,468 -0.04(-1.32%)
Dec 27, 2019 2.793 3.020 2.782 3.020 295,900 +0.19(+6.53%)
Dec 26, 2019 2.785 2.850 2.740 2.835 159,827 +0.06(+2.35%)
Dec 24, 2019 2.770 2.800 2.714 2.770 87,900 -0.02(-0.72%)
Dec 23, 2019 2.580 2.790 2.580 2.790 171,248 +0.08(+2.95%)
Dec 20, 2019 2.700 2.750 2.630 2.710 182,100 -0.02(-0.73%)
Dec 19, 2019 2.640 2.780 2.530 2.730 299,297 +0.17(+6.64%)
Dec 18, 2019 2.735 2.740 2.550 2.560 222,253 -0.06(-2.23%)
Dec 17, 2019 2.660 2.680 2.560 2.619 154,710 -0.05(-1.76%)
Dec 16, 2019 2.720 2.749 2.596 2.665 303,692 -0.00(-0.17%)
Dec 13, 2019 2.860 2.950 2.640 2.670 453,800 -0.02(-0.83%)
Dec 12, 2019 2.570 2.700 2.530 2.692 203,484 +0.14(+5.58%)
Dec 11, 2019 2.625 2.625 2.540 2.550 188,786 -0.06(-2.30%)
Dec 10, 2019 2.670 2.686 2.570 2.610 120,072 -0.04(-1.51%)
Dec 09, 2019 2.650 2.690 2.570 2.650 247,559 +0.07(+2.87%)
Dec 06, 2019 2.650 2.679 2.560 2.576 200,200 -0.05(-2.05%)
Dec 05, 2019 2.560 2.690 2.550 2.630 174,182 +0.03(+1.15%)
Dec 04, 2019 2.732 2.800 2.560 2.600 247,071 -0.11(-4.06%)
Dec 03, 2019 2.675 2.750 2.510 2.710 258,928 +0.04(+1.50%)
Dec 02, 2019 2.850 2.850 2.630 2.670 444,679 -0.21(-7.13%)
Nov 29, 2019 2.939 2.970 2.830 2.875 112,700 -0.02(-0.52%)
Nov 27, 2019 2.900 2.915 2.816 2.890 207,400 +0.04(+1.26%)
Nov 26, 2019 2.810 2.912 2.700 2.854 471,857 +0.00(+0.14%)
Nov 25, 2019 3.080 3.080 2.810 2.850 464,550 -0.19(-6.25%)
Nov 22, 2019 3.255 3.260 3.010 3.040 264,900 -0.13(-4.10%)
Nov 21, 2019 3.175 3.330 2.961 3.170 645,837 +0.13(+4.27%)
Nov 20, 2019 3.055 3.136 3.010 3.040 323,477 -0.01(-0.33%)
Nov 19, 2019 2.920 3.140 2.898 3.050 346,296 +0.05(+1.67%)
Nov 18, 2019 3.100 3.200 2.950 3.000 416,285 -0.09(-2.91%)
Nov 15, 2019 2.890 3.213 2.880 3.090 505,100 +0.07(+2.32%)
Nov 14, 2019 3.180 3.210 2.990 3.020 530,452 -0.26(-7.93%)
Nov 13, 2019 3.320 3.380 3.100 3.280 526,126 -0.05(-1.52%)
Nov 12, 2019 3.800 3.800 3.297 3.331 889,698 -0.49(-12.91%)
Nov 11, 2019 4.030 4.030 3.750 3.825 412,348 -0.19(-4.76%)
Nov 08, 2019 3.940 4.100 3.930 4.016 391,100 +0.11(+2.83%)
Nov 07, 2019 3.860 4.150 3.770 3.905 480,374 +0.06(+1.69%)
Nov 06, 2019 3.795 3.900 3.700 3.840 182,195 +0.13(+3.39%)
Nov 05, 2019 3.550 3.813 3.526 3.714 478,875 +0.27(+7.97%)
Nov 04, 2019 3.615 3.620 3.440 3.440 239,983 -0.08(-2.27%)
Nov 01, 2019 3.570 3.583 3.360 3.520 413,300 +0.00(+0.00%)
Oct 31, 2019 3.550 3.565 3.450 3.520 206,309 +0.03(+0.76%)
Oct 30, 2019 3.540 3.545 3.445 3.493 184,125 -0.05(-1.32%)
Oct 29, 2019 3.634 3.730 3.530 3.540 239,922 -0.13(-3.54%)
Oct 28, 2019 3.820 3.820 3.600 3.670 179,606 -0.08(-2.24%)
Oct 25, 2019 3.810 3.910 3.660 3.754 220,100 -0.05(-1.31%)
Oct 24, 2019 3.420 3.925 3.420 3.804 400,904 +0.39(+11.41%)
Oct 23, 2019 3.260 3.420 3.200 3.414 81,672 +0.15(+4.73%)
Oct 22, 2019 3.260 3.290 3.166 3.260 132,875 -0.00(-0.03%)
Oct 21, 2019 3.370 3.389 3.200 3.261 118,098 -0.05(-1.48%)
Oct 18, 2019 3.310 3.320 3.180 3.310 166,000 -0.01(-0.30%)
Oct 17, 2019 3.215 3.320 3.130 3.320 151,596 +0.17(+5.55%)
Oct 16, 2019 3.240 3.490 3.130 3.146 310,830 -0.05(-1.61%)
Oct 15, 2019 2.980 3.200 2.895 3.197 225,734 +0.22(+7.29%)
Oct 14, 2019 3.220 3.240 2.820 2.980 91,345 +0.05(+1.71%)
Oct 11, 2019 2.870 3.030 2.847 2.930 329,700 +0.12(+4.09%)
Oct 10, 2019 3.047 3.090 2.815 2.815 297,170 -0.27(-8.60%)
Oct 09, 2019 2.950 3.090 2.900 3.080 189,489 +0.13(+4.37%)
Oct 08, 2019 2.805 2.991 2.710 2.951 302,852 +0.10(+3.54%)
Oct 07, 2019 3.010 3.057 2.810 2.850 308,079 -0.10(-3.39%)
Oct 04, 2019 3.160 3.340 2.929 2.950 684,200 -0.15(-4.97%)
Oct 03, 2019 2.995 3.104 2.745 3.104 408,670 +0.39(+14.44%)
Oct 02, 2019 2.450 2.770 2.329 2.713 525,898 +0.14(+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.