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

Medipharm Labs Corp (OP: MEDIF )

0.0619 +0.0031 (+5.27%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 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 (%)
Aug 30, 2019 3.590 3.730 3.573 3.640 226,600 +0.11(+3.12%)
Aug 29, 2019 3.610 3.700 3.481 3.530 186,584 -0.04(-1.11%)
Aug 28, 2019 3.240 3.700 3.200 3.570 349,642 +0.21(+6.41%)
Aug 27, 2019 3.640 3.700 3.276 3.355 561,789 -0.33(-8.84%)
Aug 26, 2019 3.865 3.980 3.670 3.680 203,742 -0.15(-3.92%)
Aug 23, 2019 3.890 3.890 3.650 3.830 198,400 -0.02(-0.39%)
Aug 22, 2019 3.940 4.065 3.720 3.845 451,504 -0.13(-3.39%)
Aug 21, 2019 4.236 4.244 3.950 3.980 314,829 -0.17(-4.05%)
Aug 20, 2019 4.260 4.350 4.100 4.148 204,306 -0.18(-4.23%)
Aug 19, 2019 4.710 4.710 4.287 4.331 219,988 -0.18(-3.97%)
Aug 16, 2019 4.565 4.750 4.440 4.510 232,400 +0.02(+0.47%)
Aug 15, 2019 4.496 4.600 4.260 4.489 448,487 -0.17(-3.67%)
Aug 14, 2019 4.810 4.890 4.650 4.660 218,057 -0.26(-5.28%)
Aug 13, 2019 5.495 5.500 4.650 4.920 606,126 -0.24(-4.67%)
Aug 12, 2019 5.250 5.410 4.970 5.161 393,126 -0.24(-4.43%)
Aug 09, 2019 4.900 5.510 4.735 5.400 650,900 +0.63(+13.27%)
Aug 08, 2019 4.430 4.780 4.258 4.767 325,614 +0.45(+10.35%)
Aug 07, 2019 4.430 4.443 4.142 4.320 163,847 -0.11(-2.48%)
Aug 06, 2019 4.236 4.444 4.200 4.430 195,015 +0.11(+2.46%)
Aug 05, 2019 4.180 4.350 4.000 4.324 183,586 +0.22(+5.46%)
Aug 02, 2019 4.040 4.176 4.020 4.100 97,200 +0.10(+2.50%)
Aug 01, 2019 4.050 4.231 3.990 4.000 115,023 -0.16(-3.85%)
Jul 31, 2019 4.230 4.230 4.020 4.160 133,467 +0.05(+1.15%)
Jul 30, 2019 3.975 4.113 3.900 4.113 110,702 +0.13(+3.36%)
Jul 29, 2019 4.260 4.260 3.910 3.979 216,396 -0.16(-3.89%)
Jul 26, 2019 4.060 4.153 3.905 4.140 87,600 +0.20(+5.05%)
Jul 25, 2019 4.050 4.277 3.941 3.941 100,718 -0.08(-1.95%)
Jul 24, 2019 4.045 4.050 3.854 4.019 164,423 -0.02(-0.55%)
Jul 23, 2019 4.300 4.320 3.926 4.042 228,807 -0.19(-4.39%)
Jul 22, 2019 4.470 4.470 4.020 4.227 288,406 -0.02(-0.52%)
Jul 19, 2019 3.824 4.270 3.800 4.249 338,600 +0.50(+13.31%)
Jul 18, 2019 3.600 3.870 3.600 3.750 210,986 +0.16(+4.54%)
Jul 17, 2019 3.530 3.670 3.499 3.587 204,746 +0.04(+1.04%)
Jul 16, 2019 3.583 3.900 3.470 3.550 352,992 +0.04(+1.16%)
Jul 15, 2019 3.310 3.518 3.100 3.509 241,026 +0.28(+8.65%)
Jul 12, 2019 3.660 3.660 3.200 3.230 510,100 -0.39(-10.77%)
Jul 11, 2019 3.605 3.690 3.490 3.620 191,382 +0.10(+2.84%)
Jul 10, 2019 4.000 4.000 3.458 3.520 270,381 -0.13(-3.56%)
Jul 09, 2019 3.840 4.100 3.591 3.650 266,063 -0.11(-2.82%)
Jul 08, 2019 4.085 4.100 3.650 3.756 244,346 -0.21(-5.40%)
Jul 05, 2019 4.047 4.100 3.925 3.970 125,500 -0.14(-3.29%)
Jul 03, 2019 4.280 4.280 4.060 4.105 77,900 +0.02(+0.37%)
Jul 02, 2019 4.100 4.125 3.997 4.090 119,757 +0.00(+0.00%)
Jul 01, 2019 4.000 4.275 4.000 4.090 247,925 +0.13(+3.28%)
Jun 28, 2019 4.105 4.150 3.909 3.960 221,700 +0.08(+2.06%)
Jun 27, 2019 3.805 3.962 3.790 3.880 137,596 +0.06(+1.70%)
Jun 26, 2019 3.695 3.870 3.695 3.815 132,308 +0.04(+1.08%)
Jun 25, 2019 3.900 3.917 3.728 3.774 431,482 -0.03(-0.72%)
Jun 24, 2019 3.710 3.864 3.449 3.802 446,280 +0.10(+2.61%)
Jun 21, 2019 3.675 3.743 3.430 3.705 210,200 +0.01(+0.27%)
Jun 20, 2019 3.860 4.020 3.600 3.695 492,803 -0.17(-4.31%)
Jun 19, 2019 4.070 4.079 3.860 3.861 227,881 -0.12(-2.98%)
Jun 18, 2019 4.000 4.149 3.900 3.980 263,994 +0.04(+0.89%)
Jun 17, 2019 4.060 4.080 3.900 3.945 182,719 -0.11(-2.76%)
Jun 14, 2019 3.760 4.057 3.760 4.057 140,600 +0.21(+5.35%)
Jun 13, 2019 3.850 4.005 3.824 3.851 291,214 -0.03(-0.80%)
Jun 12, 2019 3.950 4.040 3.820 3.882 235,185 -0.07(-1.84%)
Jun 11, 2019 3.955 4.060 3.950 3.955 110,964 -0.03(-0.75%)
Jun 10, 2019 4.270 4.270 3.940 3.985 577,969 -0.14(-3.48%)
Jun 07, 2019 4.080 4.188 3.940 4.128 217,800 +0.19(+4.78%)
Jun 06, 2019 3.985 4.023 3.899 3.940 143,345 +0.00(+0.13%)
Jun 05, 2019 4.000 4.110 3.910 3.935 194,458 -0.05(-1.25%)
Jun 04, 2019 4.040 4.040 3.850 3.985 247,755 +0.11(+2.84%)
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.