Dark

DEMG
Deltex Medical Group plc
stock NYSE

Inactive

Nov 12, 2019

23.87USD-2.590%(-0.63)949

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-12	23.7500	23.8650	23.7500	23.8650	-2.590%	949	0.000%
2019-11-11	24.4210	24.4996	24.4200	24.4996	+1.259%	10,743	-2.590%
2019-11-08	24.2200	24.2200	24.1950	24.1950	-0.980%	1,600	-1.364%
2019-11-07	24.4701	24.4701	24.4344	24.4344	+0.594%	181	-2.330%
2019-11-06	24.2644	24.2900	24.2644	24.2900	-0.350%	1,000	-1.750%
2019-11-05	24.3752	24.3752	24.3752	24.3752	+0.257%	0	-2.093%
2019-11-04	24.3126	24.3126	24.3126	24.3126	+0.622%	9	-1.841%
2019-11-01	24.1624	24.1624	24.1624	24.1624	+1.364%	60	-1.231%
2019-10-31	23.8373	23.8373	23.8373	23.8373	-0.082%	0	+0.116%
2019-10-30	23.8569	23.8569	23.8569	23.8569	-0.510%	0	+0.034%
2019-10-29	23.9900	23.9900	23.9791	23.9791	-0.659%	200	-0.476%
2019-10-28	24.1100	24.1960	24.1100	24.1381	+0.492%	551	-1.131%
2019-10-25	24.0222	24.0222	24.0200	24.0200	+0.314%	259	-0.645%
2019-10-24	23.9400	23.9447	23.9400	23.9447	+0.179%	342	-0.333%
2019-10-23	23.9020	23.9020	23.9020	23.9020	+0.176%	102	-0.155%
2019-10-22	23.8600	23.8600	23.8600	23.8600	+0.358%	180	+0.021%
2019-10-21	23.7750	23.7750	23.7750	23.7750	+0.476%	77	+0.379%
2019-10-18	23.6624	23.6624	23.6624	23.6624	-0.020%	201	+0.856%
2019-10-17	23.6700	23.6700	23.6671	23.6671	+0.446%	292	+0.836%
2019-10-16	23.5623	23.5623	23.5621	23.5621	+0.307%	505	+1.286%
2019-10-15	23.5000	23.5000	23.4900	23.4900	+0.428%	2,966	+1.596%
2019-10-14	23.3900	23.3900	23.3900	23.3900	-0.557%	125	+2.031%
2019-10-11	23.5497	23.5497	23.5210	23.5210	+1.342%	521	+1.463%
2019-10-10	23.2096	23.2096	23.2096	23.2096	+0.955%	5	+2.824%
2019-10-09	22.9900	22.9900	22.9900	22.9900	+0.373%	102	+3.806%
2019-10-08	22.9600	22.9600	22.9046	22.9046	-0.588%	435	+4.193%
2019-10-07	23.2030	23.2030	23.0400	23.0400	-1.046%	342	+3.581%
2019-10-04	23.2835	23.2835	23.2835	23.2835	+1.101%	0	+2.497%
2019-10-03	23.0300	23.0300	23.0300	23.0300	+0.721%	140	+3.626%
2019-10-02	22.8651	22.8651	22.8651	22.8651	-0.283%	0	+4.373%
2019-10-01	22.9869	22.9869	22.9300	22.9300	-0.693%	2,839	+4.078%
2019-09-30	23.0900	23.0900	23.0900	23.0900	+0.325%	135	+3.356%
2019-09-27	23.0200	23.0200	22.5460	23.0151	-0.797%	1,555	+3.693%
2019-09-26	23.2000	23.2000	23.2000	23.2000	-0.043%	120	+2.866%
2019-09-25	23.2100	23.2100	23.2100	23.2100	-0.304%	182	+2.822%
2019-09-24	23.2808	23.2808	23.2808	23.2808	-0.467%	2	+2.509%
2019-09-23	23.4547	23.4547	23.3900	23.3900	+0.043%	1,102	+2.031%
2019-09-20	23.3800	23.3800	23.3800	23.3800	-1.682%	230	+2.074%
2019-09-19	23.7800	23.7800	23.7800	23.7800	-0.751%	101	+0.357%
2019-09-18	23.9600	23.9600	23.9600	23.9600	-0.291%	100	-0.396%
2019-09-17	23.9400	24.0300	23.9300	24.0300	-0.125%	1,058	-0.687%
2019-09-16	24.0600	24.0600	24.0600	24.0600	-0.249%	100	-0.810%
2019-09-13	24.2301	24.2301	24.1200	24.1200	+0.542%	285	-1.057%
2019-09-12	23.9900	23.9900	23.9900	23.9900	+0.545%	100	-0.521%
2019-09-11	23.9300	23.9300	23.8600	23.8600	+0.675%	305	+0.021%
2019-09-10	23.7327	23.7327	23.7000	23.7000	+0.127%	227	+0.696%
2019-09-09	23.6700	23.6700	23.6700	23.6700	+0.169%	100	+0.824%
2019-09-06	23.6300	23.6300	23.6300	23.6300	+0.340%	126	+0.994%
2019-09-05	23.5500	23.5500	23.5500	23.5500	+0.393%	106	+1.338%
2019-09-04	23.4577	23.4577	23.4577	23.4577	+1.681%	210	+1.736%
2019-09-03	23.0700	23.0700	23.0700	23.0700	-0.389%	138	+3.446%
2019-08-30	23.1600	23.1600	23.1600	23.1600	+0.827%	100	+3.044%
2019-08-29	22.9700	22.9700	22.9700	22.9700	+1.100%	110	+3.896%
2019-08-28	22.7200	22.7200	22.7200	22.7200	+0.309%	100	+5.040%
2019-08-27	22.7500	22.7500	22.6500	22.6500	+0.264%	1,053	+5.364%
2019-08-26	22.5500	22.7300	22.5500	22.5904	+0.204%	1,301	+5.642%
2019-08-23	22.5445	22.5445	22.5445	22.5445	-1.305%	0	+5.857%
2019-08-22	22.8425	22.8425	22.8425	22.8425	-0.711%	0	+4.476%
2019-08-21	23.0600	23.0700	22.9600	23.0060	+0.774%	2,802	+3.734%
2019-08-20	22.6400	22.8686	22.6400	22.8292	+0.062%	473	+4.537%
2019-08-19	22.8869	22.8869	22.8150	22.8150	+0.082%	140	+4.602%
2019-08-16	22.7963	22.7963	22.7963	22.7963	+1.066%	5	+4.688%
2019-08-15	22.5558	22.5558	22.5558	22.5558	+0.479%	20	+5.804%
2019-08-14	22.6600	22.6600	22.4482	22.4482	-2.716%	8,096	+6.311%
2019-08-13	23.0748	23.0748	23.0748	23.0748	+0.840%	77	+3.425%
2019-08-12	22.8826	22.8826	22.8826	22.8826	-1.210%	56	+4.293%
2019-08-09	23.1629	23.1629	23.1629	23.1629	-0.851%	21	+3.031%
2019-08-08	23.3616	23.3616	23.3616	23.3616	+1.191%	0	+2.155%
2019-08-07	23.0867	23.0867	23.0867	23.0867	+0.276%	3	+3.371%
2019-08-06	22.9599	23.0232	22.9599	23.0232	+1.289%	258	+3.656%
2019-08-05	22.7303	22.7303	22.7303	22.7303	-2.978%	0	+4.992%
2019-08-02	23.4280	23.4280	23.4280	23.4280	-0.478%	27	+1.865%
2019-08-01	23.9500	24.0500	23.5405	23.5405	-1.606%	607	+1.378%
2019-07-31	23.9247	23.9247	23.9247	23.9247	-0.862%	59	-0.250%
2019-07-30	24.1327	24.1327	24.1327	24.1327	-0.618%	0	-1.109%
2019-07-29	24.2828	24.2828	24.2828	24.2828	+0.066%	38	-1.721%
2019-07-26	24.2669	24.2669	24.2669	24.2669	-0.090%	2	-1.656%
2019-07-25	24.2850	24.2888	24.2850	24.2888	-0.720%	475	-1.745%
2019-07-24	24.4650	24.4650	24.4650	24.4650	-0.045%	0	-2.452%
2019-07-23	24.4800	24.4800	24.4364	24.4759	-0.221%	343	-2.496%
2019-07-22	24.5300	24.5300	24.5300	24.5300	-0.332%	0	-2.711%
2019-07-19	24.6118	24.6118	24.6118	24.6118	-0.477%	3	-3.034%
2019-07-18	24.7000	24.7298	24.7000	24.7298	+0.445%	287	-3.497%
2019-07-17	24.6202	24.6202	24.6202	24.6202	-0.053%	2	-3.067%
2019-07-16	24.6332	24.6332	24.6332	24.6332	-0.258%	6	-3.119%
2019-07-15	24.6969	24.6969	24.6969	24.6969	+0.312%	1	-3.368%
2019-07-12	24.6360	24.6360	24.6200	24.6200	-0.133%	135	-3.067%
2019-07-11	24.7139	24.7139	24.6527	24.6527	-0.070%	720	-3.195%
2019-07-10	24.6700	24.6700	24.6700	24.6700	+0.932%	5	-3.263%
2019-07-09	24.4800	24.4900	24.4422	24.4422	-0.325%	2,062	-2.361%
2019-07-08	24.5220	24.5220	24.5220	24.5220	-0.362%	20	-2.679%
2019-07-05	24.6110	24.6110	24.6110	24.6110	-0.286%	10	-3.031%
2019-07-03	24.6920	24.6920	24.6816	24.6816	+0.129%	183	-3.309%
2019-07-02	24.6498	24.6498	24.6498	24.6498	-0.223%	1	-3.184%
2019-07-01	24.6766	24.7050	24.6766	24.7050	+0.766%	198	-3.400%
2019-06-28	24.5171	24.5171	24.5171	24.5171	-1.382%	27	-2.660%
2019-06-27	24.8608	24.8608	24.8608	24.8608	+0.444%	5	-4.006%
2019-06-26	24.7509	24.7509	24.7509	24.7509	+0.687%	2	-3.579%
2019-06-25	24.7366	24.7366	24.5820	24.5820	-0.707%	145	-2.917%
2019-06-24	24.7836	24.7836	24.7570	24.7570	+0.109%	363	-3.603%
2019-06-21	24.7300	24.7300	24.6800	24.7300	-0.443%	2,443	-3.498%
2019-06-20	24.8011	24.8400	24.8011	24.8400	+0.915%	178	-3.925%
2019-06-19	24.4400	24.6148	24.4400	24.6148	+0.776%	207	-3.046%
2019-06-18	24.4252	24.4252	24.4252	24.4252	+1.610%	154	-2.294%
2019-06-17	24.0382	24.0382	24.0382	24.0382	-0.002%	80	-0.721%
2019-06-14	24.0386	24.0386	24.0386	24.0386	-0.548%	80	-0.722%
2019-06-13	24.1650	24.1710	24.1650	24.1710	-0.240%	129	-1.266%
2019-06-12	24.2291	24.2291	24.2291	24.2291	-0.653%	37	-1.503%
2019-06-11	24.3883	24.3883	24.3883	24.3883	+0.802%	0	-2.146%
2019-06-10	24.2299	24.2299	24.1942	24.1942	+0.789%	697	-1.361%
2019-06-07	24.0048	24.0048	24.0048	24.0048	+0.446%	16	-0.582%
2019-06-06	23.8982	23.8982	23.8982	23.8982	+0.101%	5	-0.139%
2019-06-05	23.8879	23.8879	23.8742	23.8742	-0.299%	140	-0.039%
2019-06-04	23.9458	23.9458	23.9458	23.9458	-0.193%	8	-0.337%
2019-06-03	23.9921	23.9921	23.9921	23.9921	+0.649%	92	-0.530%
2019-05-31	23.8194	23.8373	23.8194	23.8373	+0.585%	193	+0.116%
2019-05-30	23.6987	23.6987	23.6987	23.6987	+0.823%	2	+0.702%
2019-05-29	23.5052	23.5052	23.5052	23.5052	+0.895%	51	+1.531%
2019-05-28	23.2966	23.2966	23.2966	23.2966	+0.213%	3	+2.440%
2019-05-24	23.2200	23.2800	23.2100	23.2471	+0.134%	840	+2.658%
2019-05-23	23.2159	23.2159	23.2159	23.2159	-0.997%	0	+2.796%
2019-05-22	23.4497	23.4497	23.4497	23.4497	-0.257%	0	+1.771%
2019-05-21	23.5101	23.5101	23.5101	23.5101	+0.752%	1	+1.510%
2019-05-20	23.3335	23.3347	23.3335	23.3347	+0.091%	105	+2.273%
2019-05-17	23.3134	23.3134	23.3134	23.3134	-1.227%	98	+2.366%
2019-05-16	23.7325	23.7325	23.6031	23.6031	+0.260%	356	+1.110%
2019-05-15	23.5420	23.5420	23.5420	23.5420	-0.331%	83	+1.372%
2019-05-14	23.5899	23.6202	23.5899	23.6202	+1.300%	195	+1.036%
2019-05-13	23.3170	23.3170	23.3170	23.3170	-2.963%	85	+2.350%
2019-05-10	24.0700	24.0700	24.0290	24.0290	+0.498%	13,407	-0.683%
2019-05-09	23.0600	23.9100	23.0400	23.9100	-1.011%	17,508	-0.188%
2019-05-08	24.2020	24.2020	24.1542	24.1542	-0.314%	606	-1.197%
2019-05-07	24.1722	24.2303	24.1722	24.2303	-1.020%	679	-1.508%
2019-05-06	24.4800	24.4800	24.4800	24.4800	-1.529%	131	-2.512%
2019-05-03	24.8600	24.8600	24.8600	24.8600	+1.180%	0	-4.002%
2019-05-02	24.5700	24.5700	24.5700	24.5700	-0.249%	8	-2.869%
2019-05-01	24.6313	24.6313	24.6313	24.6313	-0.520%	27	-3.111%
2019-04-30	24.7259	24.7600	24.7259	24.7600	-0.040%	649	-3.615%
2019-04-29	24.7671	24.7700	24.7671	24.7700	+0.006%	160	-3.654%
2019-04-26	24.7684	24.7684	24.7684	24.7684	+0.603%	0	-3.647%
2019-04-25	24.6200	24.6200	24.6200	24.6200	-0.223%	6	-3.067%
2019-04-24	24.6750	24.6750	24.6750	24.6750	-0.871%	70	-3.283%
2019-04-23	24.8638	24.8917	24.8638	24.8917	-0.247%	592	-4.125%
2019-04-22	24.9533	24.9533	24.9533	24.9533	-0.367%	41	-4.361%
2019-04-18	25.0453	25.0453	25.0453	25.0453	-0.030%	20	-4.713%
2019-04-17	25.0600	25.0600	25.0527	25.0527	+0.316%	202	-4.741%
2019-04-16	24.9739	24.9739	24.9739	24.9739	+0.255%	6	-4.440%
2019-04-15	24.8300	24.9103	24.7500	24.9103	-0.321%	100,158	-4.196%
2019-04-12	24.9905	24.9905	24.9905	24.9905	+0.528%	0	-4.504%
2019-04-11	24.8593	24.8593	24.8593	24.8593	-0.979%	0	-4.000%
2019-04-10	25.1051	25.1051	25.1051	25.1051	+0.539%	40	-4.940%
2019-04-09	24.9706	24.9706	24.9706	24.9706	-0.129%	77	-4.428%
2019-04-08	25.0144	25.0144	25.0028	25.0028	-0.018%	229	-4.551%
2019-04-05	25.0073	25.0073	25.0073	25.0073	+0.620%	5	-4.568%
2019-04-04	24.8417	24.8533	24.8417	24.8533	+0.151%	160	-3.977%
2019-04-03	24.8159	24.8159	24.8159	24.8159	+0.587%	179	-3.832%
2019-04-02	24.6711	24.6711	24.6711	24.6711	-0.291%	9	-3.267%
2019-04-01	24.7062	24.7430	24.7062	24.7430	+1.292%	403	-3.548%
2019-03-29	24.4275	24.4275	24.4275	24.4275	+0.645%	1	-2.303%
2019-03-28	24.2709	24.2709	24.2709	24.2709	+0.567%	2	-1.672%
2019-03-27	24.0800	24.1340	24.0800	24.1340	-0.984%	721	-1.115%
2019-03-26	24.3739	24.3739	24.3739	24.3739	+0.350%	58	-2.088%
2019-03-25	24.2890	24.2890	24.2890	24.2890	+0.208%	113	-1.746%
2019-03-22	24.2386	24.2386	24.2386	24.2386	-2.311%	27	-1.541%
2019-03-21	24.8120	24.8120	24.8120	24.8120	-0.040%	88	-3.817%
2019-03-20	24.7200	24.8400	24.7200	24.8219	+0.196%	795	-3.855%
2019-03-19	24.7734	24.7734	24.7734	24.7734	-0.061%	78	-3.667%
2019-03-18	24.7885	24.7885	24.7885	24.7885	+0.970%	211	-3.726%
2019-03-15	24.5180	24.5504	24.5180	24.5504	+0.145%	129	-2.792%
2019-03-14	24.4700	24.5148	24.4700	24.5148	-0.582%	386	-2.651%
2019-03-13	24.6584	24.6584	24.6584	24.6584	-0.149%	485	-3.218%
2019-03-12	24.6977	24.7100	24.6926	24.6952	+0.367%	1,998	-3.362%
2019-03-11	24.6050	24.6050	24.6050	24.6050	+1.276%	0	-3.008%
2019-03-08	24.2950	24.2950	24.2950	24.2950	-0.275%	7	-1.770%
2019-03-07	24.3621	24.3621	24.3621	24.3621	-1.400%	82	-2.040%
2019-03-06	24.7064	24.7081	24.7064	24.7081	-0.417%	633	-3.412%
2019-03-05	24.8115	24.8115	24.8115	24.8115	+0.756%	226	-3.815%
2019-03-04	24.6254	24.6254	24.6254	24.6254	-0.330%	250	-3.088%
2019-03-01	24.7070	24.7070	24.7070	24.7070	-0.131%	2	-3.408%
2019-02-28	24.8700	24.8700	24.7394	24.7394	-1.233%	498	-3.534%
2019-02-27	25.1376	25.1376	25.0482	25.0482	-0.850%	471	-4.724%
2019-02-26	25.2629	25.2629	25.2629	25.2629	-0.032%	0	-5.533%
2019-02-25	25.3900	25.4400	25.2711	25.2711	+0.860%	309	-5.564%
2019-02-22	24.9900	25.0555	24.9700	25.0555	+0.902%	501	-4.751%
2019-02-21	24.8315	24.8315	24.8315	24.8315	-0.407%	65	-3.892%
2019-02-20	24.9331	24.9331	24.9331	24.9331	+0.321%	0	-4.284%
2019-02-19	24.8533	24.8533	24.8533	24.8533	+1.115%	4	-3.977%
2019-02-15	24.5300	24.6166	24.5300	24.5792	-0.022%	1,621	-2.906%
2019-02-14	24.5846	24.5846	24.5846	24.5846	+0.182%	0	-2.927%
2019-02-13	24.5400	24.5400	24.5400	24.5400	-1.208%	103	-2.751%
2019-02-12	24.8400	24.8400	24.8400	24.8400	+0.976%	0	-3.925%
2019-02-11	24.6000	24.6000	24.6000	24.6000	-0.846%	100	-2.988%
2019-02-08	24.8100	24.8100	24.8100	24.8100	-0.149%	153	-3.809%
2019-02-07	24.8469	24.8469	24.8469	24.8469	-0.929%	24	-3.952%
2019-02-06	25.1839	25.1839	25.0800	25.0800	-1.104%	387	-4.844%
2019-02-05	25.3200	25.4000	25.3200	25.3600	+0.996%	627	-5.895%
2019-02-04	25.1599	25.1599	25.1100	25.1100	-0.040%	231	-4.958%
2019-02-01	25.1400	25.2000	24.9600	25.1200	-0.475%	2,393	-4.996%
2019-01-31	25.2400	25.2400	25.2400	25.2400	+0.901%	100	-5.448%
2019-01-30	24.7800	25.0200	24.7800	25.0146	+1.520%	686	-4.596%
2019-01-29	24.6400	24.6400	24.6400	24.6400	+0.149%	123	-3.145%
2019-01-28	24.6033	24.6033	24.6033	24.6033	-1.015%	48	-3.001%
2019-01-25	24.8600	24.8600	24.8555	24.8555	+1.082%	1,000	-3.985%
2019-01-24	24.5587	24.6000	24.5587	24.5894	+0.810%	571	-2.946%
2019-01-23	24.3919	24.3919	24.3919	24.3919	+0.855%	86	-2.160%
2019-01-22	24.1851	24.1851	24.1851	24.1851	-1.062%	62	-1.324%
2019-01-18	24.5000	24.5000	24.4446	24.4446	+0.593%	207	-2.371%
2019-01-17	24.2058	24.3006	24.2058	24.3006	-0.243%	110	-1.793%
2019-01-16	24.3800	24.3800	24.3599	24.3599	+0.603%	114	-2.032%
2019-01-15	24.2500	24.2500	24.1650	24.2140	+0.491%	9,487	-1.441%
2019-01-14	24.0957	24.0957	24.0957	24.0957	-0.190%	0	-0.957%
2019-01-11	24.1415	24.1415	24.1415	24.1415	-0.254%	0	-1.145%
2019-01-10	24.2030	24.2030	24.2030	24.2030	+1.141%	1	-1.397%
2019-01-09	24.1300	24.1300	23.9300	23.9300	+0.624%	2,703	-0.272%
2019-01-08	23.7817	23.7817	23.7817	23.7817	+0.499%	60	+0.350%
2019-01-07	23.6637	23.6637	23.6637	23.6637	-0.030%	49	+0.851%
2019-01-04	23.7500	23.7500	23.6300	23.6709	+2.949%	762	+0.820%
2019-01-03	22.9929	22.9929	22.9929	22.9929	-0.851%	145	+3.793%
2019-01-02	23.1902	23.1902	23.1902	23.1902	+0.069%	27	+2.910%
2018-12-31	23.1022	23.1743	23.1022	23.1743	-0.372%	403	+2.980%
2018-12-28	23.2300	23.2900	23.2057	23.2608	+1.285%	4,034	+2.598%
2018-12-27	22.8500	23.0100	22.8500	22.9658	-1.199%	908	+3.915%
2018-12-26	22.8900	23.2444	22.8900	23.2444	+1.791%	479	+2.670%
2018-12-24	22.8548	22.8548	22.8354	22.8354	-0.239%	320	+4.509%
2018-12-21	22.7900	22.8900	22.7200	22.8900	-1.318%	815	+4.260%
2018-12-20	23.3500	23.3600	23.1200	23.1957	+1.380%	1,094	+2.885%
2018-12-19	23.3600	23.3935	22.7700	22.8800	-1.718%	11,924	+4.305%
2018-12-18	23.3200	23.3900	23.2800	23.2800	+0.954%	685	+2.513%
2018-12-17	23.2524	23.2524	23.0600	23.0600	-0.775%	1,520	+3.491%
2018-12-14	23.3143	23.3332	23.2400	23.2400	-1.122%	3,631	+2.689%
2018-12-13	23.5476	23.5500	23.3700	23.5038	+0.229%	7,748	+1.537%
2018-12-12	23.5932	23.7000	23.4500	23.4500	+0.988%	4,706	+1.770%
2018-12-11	23.2000	23.2206	23.2000	23.2206	+0.871%	378	+2.775%
2018-12-10	22.8934	23.0200	22.8934	23.0200	-0.733%	1,260	+3.671%
2018-12-07	23.5727	23.5727	23.1900	23.1900	-2.971%	1,296	+2.911%
2018-12-06	23.9001	23.9001	23.9001	23.9001	-2.687%	1,157	-0.147%
2018-12-03	24.6100	24.6100	24.5600	24.5600	+1.303%	567	-2.830%
2018-11-30	24.2442	24.2442	24.2442	24.2442	-0.923%	254	-1.564%
2018-11-29	24.4242	24.4913	24.4242	24.4700	-0.407%	729	-2.472%
2018-11-28	24.3900	24.5800	24.3900	24.5700	+2.546%	1,783	-2.869%
2018-11-26	23.9600	23.9600	23.9600	23.9600	+0.715%	291	-0.396%
2018-11-23	23.9891	23.9891	23.7900	23.7900	-1.081%	226	+0.315%
2018-11-21	24.0500	24.0500	24.0500	24.0500	+1.605%	100	-0.769%
2018-11-20	23.7193	23.7193	23.6700	23.6700	-1.580%	423	+0.824%
2018-11-15	24.0500	24.0500	24.0500	24.0500	+0.042%	288	-0.769%
2018-11-14	24.0400	24.0400	24.0400	24.0400	+0.797%	229	-0.728%
2018-11-13	23.8500	23.8500	23.8500	23.8500	+1.403%	109	+0.063%
2018-11-12	23.7323	23.7323	23.5200	23.5200	-1.549%	466	+1.467%
2018-11-09	23.8600	23.8900	23.8600	23.8900	-1.158%	1,370	-0.105%
2018-11-08	24.3558	24.3558	24.1700	24.1700	-1.947%	348	-1.262%
2018-11-07	24.6500	24.6500	24.6500	24.6500	+1.608%	112	-3.185%
2018-11-06	24.4588	24.4588	24.2600	24.2600	-0.288%	1,389	-1.628%
2018-11-05	24.3800	24.3800	24.3300	24.3300	+0.996%	1,816	-1.911%
2018-11-02	24.1000	24.1700	23.9500	24.0900	+1.049%	4,691	-0.934%
2018-11-01	23.8400	23.8400	23.8400	23.8400	+2.058%	545	+0.105%
2018-10-31	23.3592	23.3592	23.3592	23.3592	+1.228%	232	+2.165%
2018-10-30	23.0759	23.0759	23.0759	23.0759	-0.142%	114	+3.420%
2018-10-29	23.1088	23.1088	23.1088	23.1088	-1.413%	230	+3.272%
2018-10-25	23.3400	23.4700	23.3400	23.4400	-0.467%	2,114	+1.813%
2018-10-23	23.6200	23.6200	23.5500	23.5500	-1.216%	337	+1.338%
2018-10-19	23.7309	23.8400	23.7309	23.8400	+1.620%	368	+0.105%
2018-10-18	23.5721	23.5721	23.4500	23.4600	-2.166%	2,780	+1.726%
2018-10-17	23.9794	23.9794	23.9794	23.9794	-1.000%	170	-0.477%
2018-10-16	24.1700	24.2215	24.1700	24.2215	+1.761%	1,729	-1.472%
2018-10-15	23.7839	23.8023	23.7839	23.8023	+0.350%	1,007	+0.263%
2018-10-12	23.7905	23.7905	23.7193	23.7193	-2.188%	420	+0.614%
2018-10-09	24.1400	24.2500	24.1332	24.2500	-0.123%	972	-1.588%
2018-10-04	24.3700	24.3700	24.2798	24.2798	-2.414%	724	-1.708%
2018-10-02	24.8804	24.8804	24.8804	24.8804	-0.677%	185	-4.081%
2018-10-01	25.1900	25.1900	24.9900	25.0500	-0.635%	27,587	-4.731%
2018-09-28	25.1150	25.2100	25.1100	25.2100	-0.513%	1,163	-5.335%
2018-09-27	25.3400	25.4000	25.2000	25.3400	+1.198%	9,754	-5.821%
2018-09-26	25.2000	25.2800	25.0400	25.0400	-1.067%	10,425	-4.692%
2018-09-25	25.3900	25.4300	25.3100	25.3100	-0.472%	12,125	-5.709%
2018-09-24	25.4815	25.4815	25.4100	25.4300	-0.625%	854	-6.154%
2018-09-21	25.5900	25.5900	25.5900	25.5900	+0.249%	812	-6.741%
2018-09-20	25.4800	25.5367	25.4800	25.5264	+0.775%	992	-6.509%
2018-09-19	25.3300	25.3300	25.3300	25.3300	+0.876%	1,606	-5.784%
2018-09-18	25.1100	25.1100	25.1100	25.1100	+1.168%	212	-4.958%
2018-09-17	24.8800	24.9100	24.7900	24.8201	-0.680%	5,203	-3.848%
2018-09-14	24.9900	24.9900	24.9900	24.9900	0.000%	323	-4.502%
2018-09-13	24.9900	24.9900	24.9900	24.9900	+1.678%	517	-4.502%
2018-09-11	24.5776	24.5776	24.5776	24.5776	+0.015%	334	-2.899%
2018-09-10	24.5740	24.5740	24.5740	24.5740	-0.957%	164	-2.885%
2018-09-06	24.8115	24.8115	24.8115	24.8115	-0.952%	260	-3.815%
2018-09-04	25.1000	25.1000	25.0500	25.0500	-3.598%	291	-4.731%
2018-08-29	25.8590	25.9850	25.8590	25.9850	+0.483%	928	-8.159%
2018-08-28	25.8600	25.8600	25.8600	25.8600	+0.792%	108	-7.715%
2018-08-24	25.6569	25.6569	25.6569	25.6569	+1.211%	129	-6.984%
2018-08-23	25.5100	25.5600	25.3500	25.3500	-1.062%	2,086	-5.858%
2018-08-22	25.6000	25.6220	25.6000	25.6220	+1.755%	1,024	-6.857%
2018-08-20	25.1200	25.1800	25.1200	25.1800	+0.760%	1,356	-5.222%
2018-08-16	24.9900	24.9900	24.9900	24.9900	+0.833%	160	-4.502%
2018-08-15	24.7836	24.7836	24.7836	24.7836	-1.378%	334	-3.706%
2018-08-13	25.1300	25.1300	25.1300	25.1300	-3.964%	263	-5.034%
2018-08-09	26.1674	26.1674	26.1674	26.1674	-0.528%	120	-8.799%
2018-08-08	26.3023	26.3062	26.3023	26.3062	-0.128%	275	-9.280%
2018-08-07	26.3800	26.3800	26.3400	26.3400	+1.036%	438	-9.396%
2018-08-06	26.0700	26.0700	26.0700	26.0700	-0.982%	247	-8.458%
2018-08-03	26.3286	26.3286	26.3286	26.3286	+0.414%	253	-9.357%
2018-08-02	26.2200	26.2200	26.2200	26.2200	-1.354%	108	-8.982%
2018-08-01	26.5800	26.5800	26.5800	26.5800	+0.429%	173	-10.214%
2018-07-31	26.4664	26.4664	26.4664	26.4664	-0.051%	225	-9.829%
2018-07-30	26.4772	26.4800	26.4772	26.4800	-0.264%	748	-9.875%
2018-07-25	26.3400	26.5500	26.3200	26.5500	+2.827%	905	-10.113%
2018-07-23	25.8236	25.8236	25.8200	25.8200	-0.194%	615	-7.572%
2018-07-20	25.8701	25.8701	25.8701	25.8701	+1.213%	483	-7.751%
2018-07-19	25.5214	25.6500	25.5214	25.5601	-0.966%	8,405	-6.632%
2018-07-18	25.8095	25.8095	25.8095	25.8095	+0.053%	143	-7.534%
2018-07-17	25.7400	25.7957	25.7201	25.7957	+1.358%	1,060	-7.485%
2018-07-16	25.5200	25.5600	25.4500	25.4500	-1.242%	29,518	-6.228%
2018-07-13	25.6301	25.7700	25.6301	25.7700	+0.212%	4,462	-7.392%
2018-07-12	25.7500	25.7500	25.7156	25.7156	+1.044%	1,096	-7.196%
2018-07-11	25.8400	25.8400	25.4289	25.4500	-1.795%	557	-6.228%
2018-07-10	25.9151	25.9151	25.9151	25.9151	+1.668%	100	-7.911%
2018-07-06	25.5300	25.5300	25.4600	25.4900	+0.711%	1,003	-6.375%
2018-07-05	25.2500	25.5190	25.2000	25.3100	-0.354%	2,724	-5.709%
2018-07-03	25.4200	25.4200	25.4000	25.4000	-0.196%	347	-6.043%
2018-06-29	25.4700	25.4700	25.4500	25.4500	+1.922%	942	-6.228%
2018-06-28	24.9700	24.9700	24.9700	24.9700	-0.180%	513	-4.425%
2018-06-27	25.2400	25.2400	25.0150	25.0150	-3.005%	1,430	-4.597%
2018-06-26	25.7900	25.7900	25.7900	25.7900	-0.311%	150	-7.464%
2018-06-21	25.9430	25.9430	25.8705	25.8705	-1.144%	341	-7.752%
2018-06-19	26.0366	26.1700	26.0366	26.1700	-0.456%	552	-8.808%
2018-06-18	26.3000	26.3250	26.2900	26.2900	-1.165%	1,052	-9.224%
2018-06-15	26.6000	26.6000	26.6000	26.6000	-0.524%	8,592	-10.282%
2018-06-14	26.9900	26.9900	26.7400	26.7400	-1.036%	87,303	-10.752%
2018-06-13	26.9749	27.1400	26.9749	27.0200	-0.771%	1,949	-11.677%
2018-06-12	27.2799	27.2800	27.1610	27.2300	-0.220%	5,658	-12.358%
2018-06-11	27.2900	27.2900	27.2900	27.2900	-0.474%	600	-12.550%
2018-06-08	27.2500	27.4200	27.2500	27.4200	+0.293%	1,246	-12.965%
2018-06-07	27.4800	27.4800	27.3400	27.3400	-1.157%	603	-12.710%
2018-06-06	27.5301	27.6600	27.5301	27.6600	+1.122%	1,222	-13.720%
2018-06-05	27.3530	27.3530	27.3530	27.3530	-0.895%	727	-12.752%
2018-06-04	27.5500	27.6000	27.5472	27.6000	+0.988%	1,188	-13.533%
2018-06-01	27.2770	27.3510	27.2770	27.3300	+0.515%	777	-12.678%
2018-05-31	27.1900	27.1900	27.1900	27.1900	-0.110%	412	-12.229%
2018-05-30	27.0308	27.2200	27.0308	27.2200	+0.964%	705	-12.325%
2018-05-29	26.8500	26.9600	26.8324	26.9600	-1.857%	1,375	-11.480%
2018-05-25	27.4700	27.4700	27.4700	27.4700	+0.109%	712	-13.123%
2018-05-24	27.4400	27.4400	27.4400	27.4400	-0.616%	604	-13.028%
2018-05-23	27.3701	27.6100	27.3701	27.6100	-0.361%	1,501	-13.564%
2018-05-22	27.6601	27.7100	27.6537	27.7100	+0.435%	1,780	-13.876%
2018-05-21	27.5900	27.5900	27.5900	27.5900	+0.109%	602	-13.501%
2018-05-18	27.5600	27.5600	27.5600	27.5600	+0.145%	338	-13.407%
2018-05-17	27.5600	27.5600	26.3000	27.5200	-1.980%	4,827	-13.281%
2018-05-16	27.9621	28.0760	27.9621	28.0760	-0.546%	781	-14.999%
2018-05-14	28.2500	28.2500	28.2300	28.2300	-0.301%	928	-15.462%
2018-05-11	28.3800	28.3822	28.3152	28.3152	-0.123%	1,032	-15.717%
2018-05-10	28.3200	28.3502	28.2945	28.3502	+1.614%	649	-15.821%
2018-05-08	27.8500	27.9000	27.7800	27.9000	+0.036%	7,309	-14.462%
2018-05-07	27.9300	27.9900	27.8900	27.8900	-2.037%	2,009	-14.432%
2018-05-04	28.0300	28.4700	28.0050	28.4700	+2.521%	10,350	-16.175%
2018-05-03	27.7699	27.7700	27.7699	27.7700	-1.104%	910	-14.062%
2018-05-02	28.2296	28.2499	28.0800	28.0800	-0.426%	1,438	-15.011%
2018-05-01	28.2002	28.2002	28.2002	28.2002	-1.156%	377	-15.373%
2018-04-30	28.6400	28.6900	28.5100	28.5300	-0.362%	2,721	-16.351%
2018-04-27	28.6337	28.6337	28.6337	28.6337	+0.519%	881	-16.654%
2018-04-26	28.5102	28.5195	28.4859	28.4859	+0.515%	870	-16.222%
2018-04-25	28.2900	28.3400	28.2900	28.3400	-0.176%	1,589	-15.790%
2018-04-24	28.5499	28.5500	28.3900	28.3900	-1.560%	1,003	-15.939%
2018-04-20	28.8100	28.8400	28.8100	28.8400	-0.710%	261	-17.250%
2018-04-19	29.1700	29.1700	29.0148	29.0462	-0.459%	1,347	-17.838%
2018-04-18	29.0600	29.1900	29.0600	29.1800	+0.760%	1,496	-18.215%
2018-04-17	28.9600	28.9600	28.9600	28.9600	+0.099%	488	-17.593%
2018-04-16	28.8751	28.9313	28.8499	28.9313	-0.202%	1,589	-17.511%
2018-04-13	28.8700	28.9900	28.8700	28.9900	-0.702%	767	-17.679%
2018-04-12	29.2300	29.2399	29.1950	29.1950	+0.230%	2,000	-18.257%
2018-04-11	29.1320	29.1400	29.1280	29.1280	-0.406%	1,210	-18.069%
2018-04-05	29.2030	29.2499	29.1911	29.2467	+0.607%	1,007	-18.401%

.dark-mode .TDngzb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDngzb{ color: #333333; background-color: white; border: 2px solid #333333; }DEMGDeltex Medical Group plcstock NYSE

DEMG
Deltex Medical Group plc
stock NYSE