NasdaqGM - Nasdaq Real Time Price USD

MediWound Ltd. (MDWD)

Compare
16.72
+0.71
+(4.43%)
At close: January 10 at 4:00:01 PM EST
17.04
+0.32
+(1.91%)
After hours: January 10 at 4:02:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 16.05 17.16 15.80 16.72 16.72 115,400
Jan 8, 2025 16.98 16.98 16.00 16.01 16.01 96,000
Jan 7, 2025 17.75 18.00 17.00 17.17 17.17 34,900
Jan 6, 2025 17.91 18.10 17.58 17.75 17.75 23,400
Jan 3, 2025 18.10 18.17 17.33 17.99 17.99 58,200
Jan 2, 2025 17.87 18.20 17.81 18.00 18.00 74,600
Dec 31, 2024 17.80 18.25 17.51 17.80 17.80 33,800
Dec 30, 2024 17.24 18.08 17.22 17.91 17.91 63,900
Dec 27, 2024 17.78 17.81 17.20 17.70 17.70 21,700
Dec 26, 2024 17.72 17.90 17.38 17.83 17.83 40,900
Dec 24, 2024 17.88 18.00 17.57 17.89 17.89 23,300
Dec 23, 2024 16.70 17.67 16.44 17.67 17.67 55,900
Dec 20, 2024 16.81 17.20 16.35 16.49 16.49 112,100
Dec 19, 2024 17.21 17.51 16.80 17.20 17.20 58,300
Dec 18, 2024 17.20 18.12 16.87 17.20 17.20 91,600
Dec 17, 2024 16.90 17.38 16.51 17.27 17.27 61,400
Dec 16, 2024 16.92 17.40 16.74 16.75 16.75 60,200
Dec 13, 2024 17.29 17.30 16.71 17.29 17.29 33,200
Dec 12, 2024 17.90 17.94 16.94 17.10 17.10 54,100
Dec 11, 2024 17.16 17.68 16.80 17.15 17.15 72,700
Dec 10, 2024 17.30 17.36 16.70 17.13 17.13 44,900
Dec 9, 2024 17.70 17.70 16.78 17.11 17.11 50,500
Dec 6, 2024 17.94 17.94 16.89 16.97 16.97 44,400
Dec 5, 2024 18.19 18.38 18.03 18.07 18.07 81,300
Dec 4, 2024 18.51 18.51 18.00 18.03 18.03 67,400
Dec 3, 2024 18.00 18.70 17.91 18.42 18.42 107,000
Dec 2, 2024 17.47 18.28 17.47 18.09 18.09 74,700
Nov 29, 2024 17.87 18.00 17.44 17.47 17.47 28,600
Nov 27, 2024 16.80 17.63 16.77 17.45 17.45 65,600
Nov 26, 2024 17.06 17.52 16.40 16.90 16.90 53,800
Nov 25, 2024 16.41 17.35 16.30 17.33 17.33 76,100
Nov 22, 2024 16.81 16.81 16.40 16.48 16.48 29,300
Nov 21, 2024 16.79 16.81 16.56 16.76 16.76 44,700
Nov 20, 2024 16.02 16.85 15.80 16.78 16.78 77,900
Nov 19, 2024 16.30 16.30 15.65 15.80 15.80 23,800
Nov 18, 2024 16.00 16.20 15.53 15.64 15.64 42,700
Nov 15, 2024 16.40 16.40 15.76 16.00 16.00 58,800
Nov 14, 2024 16.79 16.82 16.33 16.37 16.37 39,600
Nov 13, 2024 16.91 16.94 16.50 16.60 16.60 46,900
Nov 12, 2024 17.30 17.63 16.85 16.91 16.91 27,400
Nov 11, 2024 17.29 17.48 16.66 17.39 17.39 48,200
Nov 8, 2024 17.09 17.66 16.76 17.28 17.28 37,700
Nov 7, 2024 17.81 17.96 16.75 16.79 16.79 126,300
Nov 6, 2024 18.42 18.42 17.63 17.91 17.91 53,300
Nov 5, 2024 18.42 18.42 17.71 17.83 17.83 53,300
Nov 4, 2024 18.42 18.42 17.95 18.34 18.34 48,500
Nov 1, 2024 18.10 18.41 17.91 18.37 18.37 41,900
Oct 31, 2024 17.97 18.33 17.73 18.10 18.10 42,000
Oct 30, 2024 18.28 18.41 17.78 18.12 18.12 38,500
Oct 29, 2024 17.57 18.20 17.57 18.20 18.20 29,600
Oct 28, 2024 17.77 17.98 17.56 17.57 17.57 22,100
Oct 25, 2024 17.03 18.00 16.97 17.48 17.48 21,500
Oct 24, 2024 16.86 17.10 16.74 16.87 16.87 21,400
Oct 23, 2024 16.98 17.21 16.55 16.79 16.79 32,600
Oct 22, 2024 17.21 17.54 16.93 17.21 17.21 22,400
Oct 21, 2024 17.36 17.60 16.98 17.11 17.11 37,300
Oct 18, 2024 18.18 18.25 17.51 17.58 17.58 22,300
Oct 17, 2024 17.85 18.26 17.29 18.11 18.11 36,400
Oct 16, 2024 17.21 18.38 17.00 17.97 17.97 59,300
Oct 15, 2024 17.75 17.92 17.01 17.08 17.08 43,300
Oct 14, 2024 17.04 17.97 16.71 17.87 17.87 32,500
Oct 11, 2024 16.86 17.15 16.71 16.81 16.81 17,700
Oct 10, 2024 16.50 16.96 16.35 16.75 16.75 25,900
Oct 9, 2024 16.54 16.77 16.39 16.50 16.50 27,100
Oct 8, 2024 16.50 16.72 16.26 16.31 16.31 28,900
Oct 7, 2024 16.54 16.81 16.27 16.31 16.31 32,000
Oct 4, 2024 16.56 17.07 16.56 16.72 16.72 26,700
Oct 3, 2024 16.90 17.06 16.52 16.59 16.59 25,400
Oct 2, 2024 17.64 17.64 16.77 16.82 16.82 28,700
Oct 1, 2024 17.86 17.86 16.93 16.96 16.96 52,700
Sep 30, 2024 17.49 18.12 17.44 18.06 18.06 38,800
Sep 27, 2024 16.86 17.59 16.82 17.57 17.57 54,500
Sep 26, 2024 17.24 17.24 16.66 16.72 16.72 18,300
Sep 25, 2024 17.26 17.33 16.77 16.99 16.99 51,300
Sep 24, 2024 17.53 17.59 17.22 17.28 17.28 48,500
Sep 23, 2024 17.46 17.71 17.22 17.52 17.52 23,100
Sep 20, 2024 17.82 17.90 17.48 17.58 17.58 55,700
Sep 19, 2024 18.10 18.10 17.28 17.72 17.72 45,900
Sep 18, 2024 18.69 18.76 17.53 17.57 17.57 47,300
Sep 17, 2024 18.10 18.65 17.60 18.53 18.53 82,100
Sep 16, 2024 17.78 18.16 17.50 18.06 18.06 32,200
Sep 13, 2024 17.84 17.89 17.52 17.69 17.69 31,900
Sep 12, 2024 17.15 17.90 17.10 17.61 17.61 38,500
Sep 11, 2024 16.92 17.38 16.59 17.11 17.11 34,800
Sep 10, 2024 16.81 17.12 16.51 16.84 16.84 39,100
Sep 9, 2024 16.56 17.27 16.25 16.80 16.80 28,600
Sep 6, 2024 17.48 17.48 16.32 16.60 16.60 55,500
Sep 5, 2024 16.90 17.39 16.90 17.20 17.20 16,900
Sep 4, 2024 17.08 17.35 16.88 16.99 16.99 27,000
Sep 3, 2024 18.09 18.38 16.85 17.04 17.04 68,100
Aug 30, 2024 18.44 18.44 17.71 18.39 18.39 49,900
Aug 29, 2024 19.17 19.30 17.70 18.23 18.23 70,000
Aug 28, 2024 20.03 20.07 18.93 19.17 19.17 45,500
Aug 27, 2024 18.15 20.55 17.65 20.10 20.10 277,900
Aug 26, 2024 18.45 18.57 18.18 18.26 18.26 37,600
Aug 23, 2024 18.67 18.99 18.11 18.55 18.55 76,600
Aug 22, 2024 18.84 19.15 18.55 18.77 18.77 18,700
Aug 21, 2024 18.97 19.34 18.62 18.74 18.74 25,400
Aug 20, 2024 19.10 19.16 18.36 18.85 18.85 45,300
Aug 19, 2024 19.39 19.65 19.00 19.17 19.17 61,800
Aug 16, 2024 18.22 19.38 18.11 19.27 19.27 89,100
Aug 15, 2024 18.05 18.47 17.71 18.17 18.17 48,200
Aug 14, 2024 17.22 18.50 17.01 17.47 17.47 97,400
Aug 13, 2024 18.39 18.80 17.77 18.21 18.21 100,300
Aug 12, 2024 18.19 18.26 17.50 17.95 17.95 71,100
Aug 9, 2024 17.61 18.79 17.50 18.05 18.05 156,900
Aug 8, 2024 16.41 17.73 16.32 17.70 17.70 114,500
Aug 7, 2024 17.18 17.43 16.19 16.35 16.35 41,700
Aug 6, 2024 16.51 17.48 16.24 16.85 16.85 95,200
Aug 5, 2024 16.23 17.50 16.15 16.35 16.35 150,000
Aug 2, 2024 16.96 17.88 16.86 17.48 17.48 140,700
Aug 1, 2024 19.23 19.25 17.34 17.46 17.46 192,600
Jul 31, 2024 18.99 19.40 18.80 19.23 19.23 27,500
Jul 30, 2024 19.34 19.34 18.51 18.89 18.89 37,000
Jul 29, 2024 19.83 20.23 19.02 19.33 19.33 54,100
Jul 26, 2024 19.54 19.88 19.11 19.80 19.80 29,400
Jul 25, 2024 19.41 19.99 19.16 19.37 19.37 59,900
Jul 24, 2024 19.66 20.21 19.29 19.53 19.53 50,700
Jul 23, 2024 19.12 19.90 19.00 19.65 19.65 72,400
Jul 22, 2024 19.15 19.72 18.69 19.19 19.19 82,000
Jul 19, 2024 20.31 20.71 18.49 18.60 18.60 196,300
Jul 18, 2024 20.35 21.02 19.45 20.89 20.89 232,600
Jul 17, 2024 20.75 20.94 19.86 20.33 20.33 136,600
Jul 16, 2024 21.01 21.01 20.16 20.79 20.79 155,500
Jul 15, 2024 19.48 21.77 18.90 20.41 20.41 403,800
Jul 12, 2024 19.98 21.34 19.97 21.16 21.16 182,300
Jul 11, 2024 18.97 20.59 18.83 20.10 20.10 146,000
Jul 10, 2024 21.03 21.07 18.61 18.97 18.97 210,600
Jul 9, 2024 19.32 20.58 18.95 20.47 20.47 200,800
Jul 8, 2024 19.50 21.28 18.71 19.36 19.36 597,100
Jul 5, 2024 20.51 24.00 18.27 19.60 19.60 3,787,800
Jul 3, 2024 15.50 15.69 14.43 14.51 14.51 89,100
Jul 2, 2024 15.53 16.41 15.21 15.56 15.56 81,500
Jul 1, 2024 15.30 15.75 15.13 15.39 15.39 101,000
Jun 28, 2024 14.86 15.84 14.57 15.52 15.52 973,300
Jun 27, 2024 15.29 15.73 14.56 14.88 14.88 66,400
Jun 26, 2024 14.66 15.24 14.55 15.22 15.22 56,500
Jun 25, 2024 14.60 14.93 14.46 14.60 14.60 156,100
Jun 24, 2024 13.50 14.68 13.49 14.52 14.52 89,600
Jun 21, 2024 13.57 13.82 12.78 13.46 13.46 199,000
Jun 20, 2024 14.70 14.88 13.64 13.64 13.64 112,600
Jun 18, 2024 14.90 15.25 14.59 14.59 14.59 44,600
Jun 17, 2024 14.91 15.60 14.91 15.13 15.13 48,400
Jun 14, 2024 15.89 15.94 14.51 14.98 14.98 83,100
Jun 13, 2024 15.92 16.32 15.61 15.61 15.61 42,600
Jun 12, 2024 16.64 16.64 15.90 16.08 16.08 36,100
Jun 11, 2024 16.50 16.50 16.01 16.36 16.36 27,000
Jun 10, 2024 17.10 17.25 16.35 16.47 16.47 46,700
Jun 7, 2024 16.91 17.50 16.91 17.04 17.04 25,900
Jun 6, 2024 17.03 17.55 16.86 16.92 16.92 53,700
Jun 5, 2024 16.98 17.50 16.85 17.00 17.00 48,000
Jun 4, 2024 16.37 17.15 15.92 16.98 16.98 45,100
Jun 3, 2024 16.25 16.60 15.86 16.50 16.50 34,100
May 31, 2024 16.27 16.89 15.84 16.31 16.31 38,700
May 30, 2024 16.21 16.35 15.58 16.04 16.04 47,200
May 29, 2024 17.17 17.64 15.38 16.01 16.01 121,300
May 28, 2024 16.53 18.06 16.53 17.79 17.79 118,300
May 24, 2024 16.75 17.64 16.24 16.39 16.39 32,700
May 23, 2024 17.57 17.78 16.55 16.96 16.96 47,900
May 22, 2024 17.00 17.95 17.00 17.61 17.61 73,300
May 21, 2024 17.35 17.48 16.98 17.18 17.18 25,600
May 20, 2024 16.77 17.38 16.77 17.33 17.33 33,500
May 17, 2024 17.13 17.43 16.76 16.98 16.98 31,100
May 16, 2024 18.07 18.07 17.00 17.29 17.29 37,200
May 15, 2024 17.80 18.15 17.58 17.84 17.84 62,000
May 14, 2024 17.91 17.99 17.67 17.80 17.80 18,600
May 13, 2024 17.70 17.97 17.53 17.65 17.65 30,200
May 10, 2024 17.75 18.18 17.30 17.32 17.32 42,000
May 9, 2024 17.76 18.24 17.40 17.71 17.71 29,000
May 8, 2024 19.00 19.11 17.59 17.75 17.75 70,000
May 7, 2024 18.81 19.17 18.62 18.95 18.95 34,200
May 6, 2024 18.73 18.95 18.63 18.90 18.90 19,100
May 3, 2024 18.84 19.29 18.37 18.65 18.65 40,700
May 2, 2024 19.70 19.78 18.53 18.84 18.84 55,400
May 1, 2024 18.82 19.86 18.42 19.27 19.27 85,500
Apr 30, 2024 19.20 19.20 18.30 18.61 18.61 54,800
Apr 29, 2024 18.20 19.80 18.20 19.22 19.22 120,500
Apr 26, 2024 17.83 18.50 17.65 18.24 18.24 73,100
Apr 25, 2024 17.98 18.25 17.01 17.66 17.66 97,000
Apr 24, 2024 16.26 17.73 16.26 17.59 17.59 47,600
Apr 23, 2024 15.85 16.97 15.85 16.41 16.41 21,200
Apr 22, 2024 16.00 16.20 15.25 15.76 15.76 28,700
Apr 19, 2024 16.79 16.91 15.47 15.77 15.77 106,800
Apr 18, 2024 17.44 17.94 16.87 16.99 16.99 41,600
Apr 17, 2024 18.60 18.75 16.70 17.44 17.44 156,500
Apr 16, 2024 15.97 18.66 15.86 18.28 18.28 225,400
Apr 15, 2024 16.00 16.49 15.31 16.00 16.00 130,400
Apr 12, 2024 15.65 16.00 15.52 15.99 15.99 70,300
Apr 11, 2024 15.03 16.09 15.00 15.85 15.85 68,000
Apr 10, 2024 15.88 15.88 15.00 15.28 15.28 83,500
Apr 9, 2024 14.88 16.24 14.88 15.91 15.91 70,800
Apr 8, 2024 15.00 15.32 14.55 15.00 15.00 54,100
Apr 5, 2024 15.36 15.55 14.91 15.11 15.11 37,700
Apr 4, 2024 15.23 15.62 15.11 15.31 15.31 42,100
Apr 3, 2024 14.80 15.21 14.00 14.96 14.96 44,000
Apr 2, 2024 13.95 14.15 13.57 14.00 14.00 153,600
Apr 1, 2024 14.04 14.77 14.00 14.17 14.17 115,300
Mar 28, 2024 15.00 15.35 14.21 14.25 14.25 175,200
Mar 27, 2024 15.74 15.74 15.02 15.10 15.10 58,800
Mar 26, 2024 15.80 16.05 15.07 15.56 15.56 220,600
Mar 25, 2024 15.77 16.31 15.66 15.83 15.83 89,300
Mar 22, 2024 16.00 16.89 15.34 15.97 15.97 242,800
Mar 21, 2024 15.50 16.42 15.29 15.95 15.95 116,000
Mar 20, 2024 15.77 15.97 14.92 15.62 15.62 75,900
Mar 19, 2024 15.76 15.81 15.70 15.73 15.73 36,000
Mar 18, 2024 16.00 16.12 15.63 15.73 15.73 33,200
Mar 15, 2024 14.99 16.02 14.99 16.00 16.00 30,900
Mar 14, 2024 15.31 16.00 14.94 15.10 15.10 36,700
Mar 13, 2024 15.89 15.89 15.03 15.21 15.21 44,600
Mar 12, 2024 16.25 16.25 15.15 15.92 15.92 121,400
Mar 11, 2024 17.20 17.20 16.13 16.27 16.27 68,100
Mar 8, 2024 16.98 17.25 16.24 17.11 17.11 91,700
Mar 7, 2024 16.74 17.25 16.58 16.92 16.92 146,800
Mar 6, 2024 15.40 16.58 15.29 16.58 16.58 259,800
Mar 5, 2024 14.50 15.50 14.42 15.42 15.42 133,200
Mar 4, 2024 14.11 14.50 13.29 14.40 14.40 189,800
Mar 1, 2024 14.54 14.54 14.05 14.20 14.20 8,300
Feb 29, 2024 14.55 14.55 14.38 14.46 14.46 9,500
Feb 28, 2024 14.53 14.75 14.33 14.37 14.37 20,200
Feb 27, 2024 14.24 14.74 14.24 14.68 14.68 32,800
Feb 26, 2024 13.50 14.49 13.30 14.00 14.00 115,400
Feb 23, 2024 13.36 13.45 13.32 13.40 13.40 17,400
Feb 22, 2024 13.22 13.36 13.08 13.26 13.26 36,800
Feb 21, 2024 13.02 13.25 12.95 13.25 13.25 28,700
Feb 20, 2024 12.96 13.12 12.91 13.12 13.12 17,300
Feb 16, 2024 13.12 13.12 12.95 13.07 13.07 6,300
Feb 15, 2024 12.85 13.10 12.74 13.08 13.08 40,500
Feb 14, 2024 12.90 12.90 12.60 12.74 12.74 19,000
Feb 13, 2024 12.15 12.99 12.15 12.73 12.73 46,000
Feb 12, 2024 12.57 13.19 12.20 12.46 12.46 93,400
Feb 9, 2024 12.05 12.17 11.90 11.90 11.90 24,200
Feb 8, 2024 12.38 12.38 12.04 12.14 12.14 8,600
Feb 7, 2024 11.43 12.79 11.17 12.16 12.16 52,400
Feb 6, 2024 11.21 11.39 11.04 11.27 11.27 22,600
Feb 5, 2024 12.18 12.36 11.10 11.25 11.25 84,900
Feb 2, 2024 12.70 12.70 12.22 12.32 12.32 31,100
Feb 1, 2024 12.71 12.96 12.60 12.67 12.67 20,600
Jan 31, 2024 12.85 12.95 12.72 12.77 12.77 30,900
Jan 30, 2024 12.85 13.00 12.85 12.86 12.86 12,600
Jan 29, 2024 12.60 13.11 12.60 12.89 12.89 30,900
Jan 26, 2024 12.82 12.93 12.70 12.80 12.80 17,400
Jan 25, 2024 13.00 13.07 12.85 12.88 12.88 30,900
Jan 24, 2024 13.04 13.14 12.76 12.99 12.99 58,600
Jan 23, 2024 13.49 13.49 12.92 13.05 13.05 40,900
Jan 22, 2024 13.03 13.55 13.03 13.49 13.49 82,700
Jan 19, 2024 13.05 13.19 12.84 13.00 13.00 24,800
Jan 18, 2024 12.96 13.05 12.64 13.02 13.02 25,800
Jan 17, 2024 13.09 13.09 12.64 12.95 12.95 47,800
Jan 16, 2024 12.90 13.00 12.61 12.87 12.87 59,600
Jan 12, 2024 12.99 13.24 12.65 12.65 12.65 92,700
Jan 11, 2024 12.60 12.95 12.58 12.83 12.83 47,700

Related Tickers

PLUR Pluri Inc.
4.2400
-2.30%
 
VCEL Vericel Corporation
59.50
-0.05%
 
CGEN Compugen Ltd.
1.6400
+3.14%
 
ENTX Entera Bio Ltd.
2.4500
0.00%
 
EVGN Evogene Ltd.
1.5700
-4.27%
 
SLXN Silexion Therapeutics Corp
1.9400
0.00%
 
PPBT Purple Biotech Ltd
3.8900
+2.91%
 
CDTX Cidara Therapeutics, Inc.
24.00
-3.54%
 
RLF.SW Relief Therapeutics Holding SA
3.8500
-1.53%
 
SNDX Syndax Pharmaceuticals, Inc.
13.11
-5.07%