Medicines - 19 Year Stock Price History | MDCO

Historical daily share price chart and data for Medicines since 2000 adjusted for splits. The latest closing stock price for Medicines as of August 21, 2019 is 34.30.
  • The all-time high Medicines stock price is 54.70, which is 59.5% above the current share price.
  • The Medicines 52-week high stock price is 40.94, which is 19.4% above the current share price.
  • The Medicines 52-week low stock price is 17.26, which is 49.7% below the current share price.
  • The average Medicines stock price for the last 52 weeks is 28.73.
Medicines Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 29.8538 18.5700 38.4400 17.8600 34.3000 79.21%
2018 31.1746 26.7500 40.9400 17.2600 19.1400 -29.99%
2017 39.4274 32.8500 54.7000 26.0000 27.3400 -19.45%
2016 35.2971 35.3000 41.5000 29.0300 33.9400 -9.11%
2015 32.2810 26.6300 43.3100 24.3200 37.3400 34.95%
2014 27.4285 38.2200 40.3900 20.3600 27.6700 -28.35%
2013 32.9639 24.5400 38.9100 24.5400 38.6200 61.12%
2012 22.4330 18.4400 26.6800 18.2200 23.9700 28.59%
2011 16.5394 14.3900 20.0000 12.5200 18.6400 31.92%
2010 10.2883 8.4100 15.2100 7.0000 14.1300 69.42%
2009 9.6659 15.3400 16.5800 6.4700 8.3400 -43.38%
2008 19.3412 18.4500 27.6800 12.1500 14.7300 -23.12%
2007 21.2182 31.5000 34.1100 14.9500 19.1600 -39.60%
2006 21.5365 16.9000 33.1000 16.7000 31.7200 81.78%
2005 22.0156 28.3700 29.2400 15.9200 17.4500 -39.41%
2004 28.5810 29.9300 35.1100 20.0300 28.8000 -2.24%
2003 22.9068 15.7000 31.1500 15.3700 29.4600 83.90%
2002 11.4934 11.4500 16.7800 7.7410 16.0200 38.22%
2001 12.4325 19.7500 21.7200 5.0900 11.5900 -43.46%
Sector Industry Market Cap Revenue
Medical Medical - Biomedical and Genetics $2.633B $0.006B
The Medicines Company is a biopharmaceutical company driven by an overriding purpose-to save lives and alleviate suffering by developing solutions for diseases with vast economic and social consequences. The Company's mission is to create transformational solutions to address the most pressing healthcare needs facing patients, physicians and providers. The Company's mission is to create transformational solutions to address the most pressing healthcare needs facing patients, physicians and providers in two critical therapeutic areas: serious infectious disease care and cardiovascular care. The Company's mission is to create transformational solutions to address the most pressing healthcare needs facing patients, physicians and providers in serious infectious disease care and cardiovascular care.
Stock Name Country Market Cap PE Ratio
Amgen (AMGN) United States $123.538B 14.07
Gilead Sciences (GILD) United States $81.192B 9.97
Celgene (CELG) United States $67.486B 10.44
Vertex Pharmaceuticals (VRTX) United States $48.089B 51.97
Biogen (BIIB) United States $43.478B 7.72
Illumina (ILMN) United States $42.432B 49.85
CSL (CSLLY) Australia $35.201B 0.00
Regeneron Pharmaceuticals (REGN) United States $32.771B 14.87
Alexion Pharmaceuticals (ALXN) United States $25.266B 13.32
Incyte (INCY) United States $18.177B 53.49
Exact Sciences (EXAS) United States $15.300B 0.00
SINO PHARMACEUT (SBMFF) China $15.039B 0.00
BioMarin Pharmaceutical (BMRN) United States $13.892B 0.00
Seattle Genetics (SGEN) United States $12.839B 0.00
Genmab (GNMSF) Denmark $12.462B 63.35
Bio-Rad Laboratories (BIO.B) United States $9.886B 52.99
Guardant Health (GH) United States $9.236B 0.00
Alnylam Pharmaceuticals (ALNY) United States $9.141B 0.00
Sarepta Therapeutics (SRPT) United States $8.944B 0.00
Galapagos (GLPG) Belgium $8.582B 0.00
QIAGEN (QGEN) Netherlands $7.850B 25.78
Bio-Techne Corp (TECH) United States $7.344B 50.76
BeiGene (BGNE) Cayman Islands $7.041B 0.00
Exelixis (EXEL) United States $6.861B 17.83
Bluebird Bio (BLUE) United States $6.746B 0.00
Amarin (AMRN) Ireland $5.594B 0.00
Horizon Pharma Public (HZNP) Ireland $5.127B 13.03
Ascendis Pharma (ASND) Denmark $4.875B 0.00
Repligen (RGEN) United States $4.823B 93.60
Moderna (MRNA) United States $4.424B 0.00
ARGENX SE-ADR (ARGX) Netherlands $4.419B 0.00
ACADIA Pharmaceuticals (ACAD) United States $4.225B 0.00
Blueprint Medicines (BPMC) United States $3.992B 0.00
China Biologic Products (CBPO) China $3.912B 24.42
Spark Therapeutics (ONCE) United States $3.888B 0.00
MorphoSys AG (MOR) Germany $3.874B 0.00
Mirati Therapeutics (MRTX) United States $3.624B 0.00
Alkermes (ALKS) Ireland $3.469B 0.00
Ultragenyx Pharmaceutical (RARE) United States $3.426B 0.00
Immunomedics (IMMU) United States $2.849B 0.00
Arena Pharmaceuticals (ARNA) United States $2.822B 6.06
Genomic Health (GHDX) United States $2.768B 51.90
Amicus Therapeutics (FOLD) United States $2.676B 0.00
CRISPR Therapeutics AG (CRSP) Switzerland $2.656B 0.00
NeoGenomics (NEO) United States $2.649B 141.72
MyoKardia (MYOK) United States $2.536B 0.00
Acceleron Pharma (XLRN) United States $2.450B 0.00
Halozyme Therapeutics (HALO) United States $2.440B 0.00
Reata Pharmaceuticals (RETA) United States $2.358B 0.00
Emergent Biosolutions (EBS) United States $2.279B 34.23
Intercept Pharmaceuticals (ICPT) United States $2.165B 0.00
UniQure (QURE) Netherlands $2.152B 0.00
Akcea Therapeutics (AKCA) United States $2.042B 0.00
Cambrex (CBM) United States $1.993B 25.20
Zai Lab (ZLAB) China $1.976B 0.00
Myriad Genetics (MYGN) United States $1.853B 19.44
Ligand Pharmaceuticals (LGND) United States $1.846B 23.34
Denali Therapeutics (DNLI) United States $1.803B 0.00
Nabriva Therapeutics AG (NBRV) Ireland $1.621B 0.00
Insmed (INSM) United States $1.506B 0.00
REGENXBIO (RGNX) United States $1.382B 0.00
Coherus BioSciences (CHRS) United States $1.375B 0.00
RA PHARMCTL INC (RARX) United States $1.362B 0.00
Sangamo Therapeutics (SGMO) United States $1.342B 0.00
AnaptysBio (ANAB) United States $1.321B 0.00
Editas Medicine (EDIT) United States $1.277B 0.00
Epizyme (EPZM) United States $1.262B 0.00
Fate Therapeutics (FATE) United States $1.242B 0.00
Momenta Pharmaceuticals (MNTA) United States $1.227B 0.00
Athenex (ATNX) United States $1.214B 0.00
Orchard Therapeutics (ORTX) United Kingdom $1.204B 0.00
Innoviva (INVA) United States $1.173B 3.39
Alector (ALEC) United States $1.083B 0.00
Zymeworks (ZYME) Canada $0.989B 0.00
Twist Bioscience (TWST) United States $0.988B 0.00
Dicerna Pharmaceuticals (DRNA) United States $0.980B 0.00
Cara Therapeutics (CARA) United States $0.945B 0.00
Principia Biopharma (PRNB) United States $0.941B 490.63
BAVARIAN NORDIC (BVNRY) Denmark $0.853B 0.00
Intellia Therapeutics (NTLA) United States $0.847B 0.00
ZIOPHARM Oncology Inc (ZIOP) United States $0.842B 0.00
Adverum Biotechnologies (ADVM) United States $0.833B 0.00
Cytokineticsorporated (CYTK) United States $0.821B 0.00
ANI Pharmaceuticals (ANIP) United States $0.817B 13.64
Vanda Pharmaceuticals (VNDA) United States $0.817B 29.48
Alder BioPharmaceuticals (ALDR) United States $0.813B 0.00
Arvinas (ARVN) United States $0.807B 0.00
Anika Therapeutics (ANIK) United States $0.792B 28.03
Codexis (CDXS) United States $0.769B 0.00
Retrophin (RTRX) United States $0.762B 0.00
Pharming Group (PHGUF) Netherlands $0.759B 0.00
Vericel (VCEL) United States $0.757B 0.00
WAVE Life Sciences (WVE) Singapore $0.745B 0.00
Zealand Pharma (ZLDPF) Denmark $0.664B 0.00
Stemline Therapeutics (STML) United States $0.663B 0.00
Achillion Pharmaceuticals (ACHN) United States $0.650B 0.00
Zealand Pharma (ZEAL) Denmark $0.640B 7.42
MiMedx (MDXG) United States $0.611B 0.00
Heska (HSKA) United States $0.576B 74.64
DBV Technologies S.A (DBVT) France $0.552B 0.00
Cellectis S.A (CLLS) France $0.537B 0.00
OXFORD BIOMEDCL (OXBDF) United Kingdom $0.516B 0.00
Revance Therapeutics (RVNC) United States $0.503B 0.00
Intra-Cellular Therapies (ITCI) United States $0.501B 0.00
PHARMA MAR SA (PHMMF) Spain $0.501B 0.00
Precision BioSciences (DTIL) United States $0.494B 0.00
Syros Pharmaceuticals (SYRS) United States $0.474B 0.00
Mesoblast (MESO) Australia $0.470B 0.00
Sinovac Biotech (SVA) China $0.460B 0.00
UROGEN PHARMA (URGN) United States $0.459B 0.00
Autolus Therapeutics (AUTL) United Kingdom $0.436B 0.00
Basilea Pharmaceutica AG (BPMUF) Switzerland $0.434B 0.00
CytomX Therapeutics (CTMX) United States $0.434B 0.00
Merus (MRUS) Netherlands $0.422B 0.00
BioDelivery Sciences (BDSI) United States $0.398B 0.00
Puma Biotechnology (PBYI) United States $0.397B 0.00
Agenus (AGEN) United States $0.390B 0.00
AC Immune SA (ACIU) Switzerland $0.387B 28.65
AMAG Pharmaceuticals (AMAG) United States $0.379B 0.00
Avid Bioservices (CDMO) United States $0.374B 0.00
Gritstone Oncology (GRTS) United States $0.352B 0.00
Scholar Rock Holding (SRRK) United States $0.343B 0.00
Kadmon Holdings (KDMN) United States $0.333B 0.00
Arcus Biosciences (RCUS) United States $0.331B 0.00
Clovis Oncology (CLVS) United States $0.325B 0.00
Biofrontera AG (BFRA) Germany $0.323B 0.00
Albireo Pharma (ALBO) United States $0.318B 0.00
Theratechnologies (THERF) Canada $0.316B 0.00
Prothena (PRTA) Ireland $0.315B 0.00
Starpharma Holdings (SPHRY) Australia $0.305B 0.00
Cel-Sci (CVM) United States $0.302B 0.00
Sorrento Therapeutics (SRNE) United States $0.301B 0.00
Protagonist Therapeutics (PTGX) United States $0.290B 0.00
Kindred Biosciences (KIN) United States $0.289B 0.00
PDL BioPharma (PDLI) United States $0.286B 7.35
Dynavax Technologies (DVAX) United States $0.282B 0.00
Syndax Pharmaceuticals (SNDX) United States $0.274B 0.00
Geron (GERN) United States $0.266B 0.00
Senesco Technologies (ELOX) United States $0.250B 0.00
ADMA Biologics Inc (ADMA) United States $0.243B 0.00
Cellular Biomedicine (CBMG) United States $0.241B 0.00
Inovio Pharmaceuticals (INO) United States $0.241B 0.00
Pieris Pharmaceuticals (PIRS) United States $0.237B 0.00
Aeglea BioTherapeutics (AGLE) United States $0.234B 0.00
Seres Therapeutics (MCRB) United States $0.231B 0.00
Prometic Life Sciences (PFSCF) Canada $0.230B 0.00
Xenon Pharmaceuticals (XENE) Canada $0.229B 0.00
ChromaDex (CDXC) United States $0.223B 0.00
MannKind (MNKD) United States $0.222B 0.00
Pfenex (PFNX) United States $0.222B 0.00
Five Prime Therapeutics (FPRX) United States $0.216B 0.00
Kamada (KMDA) Israel $0.216B 8.26
PHASEBIO PHARMA (PHAS) United States $0.215B 0.00
Athersys (ATHX) United States $0.205B 0.00
Sutro Biopharma (STRO) United States $0.203B 0.00
Compugen (CGEN) Israel $0.200B 0.00
CorMedix Inc (CRMD) United States $0.199B 0.00
Palatin Technologies (PTN) United States $0.195B 0.00
Cue Biopharma (CUE) United States $0.187B 0.00
Adaptimmune Therapeutics (ADAP) United Kingdom $0.183B 0.00
Spero Therapeutics (SPRO) United States $0.182B 0.00
Dyadic (DYAI) United States $0.179B 0.00
Affimed (AFMD) Germany $0.177B 0.00
Novavax (NVAX) United States $0.174B 0.00
Newron Pharmaceuticals SpA (NWPHF) $0.165B 0.00
POXEL SA FRANCE (PXXLF) $0.163B 0.00
Arsanis (XFOR) United States $0.161B 0.00
Emmaus Life Sciences (EMMA) United States $0.161B 0.00
Cerecor (CERC) United States $0.160B 0.00
OSMOTICA PHARM (OSMT) United States $0.159B 0.00
Alcobra (ARCT) United States $0.158B 0.00
EYEPOINT PHARMACEUTICALS, INC (EYPT) United States $0.156B 0.00
XOMA (XOMA) United States $0.155B 0.00
Synlogic (SYBX) United States $0.153B 0.00
Lexicon Pharmaceuticals (LXRX) United States $0.150B 0.00
BioTime (LCTX) United States $0.150B 9.99
Strongbridge Biopharma (SBBP) United States $0.149B 6.11
Enzo Biochem (ENZ) United States $0.148B 0.00
Nicox SA (NICXF) France $0.147B 0.00
Paratek Pharmaceuticals (PRTK) United States $0.144B 0.00
Acorda Therapeutics (ACOR) United States $0.141B 0.00
Adocia (ADOCY) France $0.140B 0.00
Mersana Therapeutics (MRSN) United States $0.130B 0.00
Windtree Therapeutics (WINT) United States $0.125B 0.00
NantKwest (NK) United States $0.124B 0.00
Celyad SA (CYAD) Belgium $0.123B 0.00
Nymox Pharmaceutical (NYMX) Canada $0.118B 0.00
Fortress Biotech (FBIO) United States $0.116B 0.00
SESEN BIO, INC (SESN) United States $0.115B 0.00
Northwest Biotherapeutics (NWBO) United States $0.115B 0.00
TOCAGEN INC (TOCA) United States $0.113B 0.00
Abeona Therapeutics (ABEO) United States $0.110B 0.00
Aduro Biotech (ADRO) United States $0.110B 0.00
AVEO Pharmaceuticals (AVEO) United States $0.109B 0.00
Checkpoint Therapeutics (CKPT) United States $0.107B 0.00
Liquidia Technologies (LQDA) United States $0.105B 0.00
Aptinyx (APTX) United States $0.104B 0.00
OvaScience (MLND) United States $0.098B 0.00
Verastem (VSTM) United States $0.096B 0.00
Sunesis Pharmaceuticals (SNSS) United States $0.094B 0.00
Menlo Therapeutics (MNLO) United States $0.091B 0.00
Catalyst Biosciences (CBIO) United States $0.088B 0.00
Merrimack Pharmaceuticals (MACK) United States $0.087B 0.00
Trevena (TRVN) United States $0.084B 0.00
ANIXA BIOSCIENCES INC (ANIX) United States $0.084B 0.00
ASLAN Pharmaceuticals (ASLN) Singapore $0.084B 0.00
Arbutus Biopharma (ABUS) Canada $0.084B 0.00
Selecta Biosciences (SELB) United States $0.082B 0.00
Vaccinex (VCNX) United States $0.074B 0.00
Catabasis Pharmaceuticals (CATB) United States $0.074B 0.00
Orgenesis (ORGS) United States $0.073B 0.00
Antibe Therapeutics (ATBPF) Canada $0.071B 0.00
Aridis Pharmaceuticals (ARDS) United States $0.071B 0.00
ARAVIVE, INC (ARAV) United States $0.070B 0.00
VTv Therapeutics (VTVT) United States $0.070B 0.00
Curis (CRIS) United States $0.068B 0.00
Spring Bank Pharmaceuticals (SBPH) United States $0.067B 0.00
AquaBounty Technologies (AQB) United States $0.066B 0.00
Idera Pharmaceuticals (IDRA) United States $0.065B 0.00
VBI Vaccines (VBIV) United States $0.064B 0.00
Unum Therapeutics (UMRX) United States $0.064B 0.00
Pluristem Therapeutics (PSTI) Israel $0.063B 0.00
NewLink Genetics (NLNK) United States $0.060B 0.00
Applied Genetic Technologies (AGTC) United States $0.058B 31.80
Prima BioMed (IMMP) Australia $0.058B 0.00
Oncobiologics (OTLK) United States $0.055B 0.00
AIT Therapeutics (XAIR) United States $0.054B 0.00
China Health Industries Holdings (CHHE) China $0.054B 20.47
Ophthotech (ISEE) United States $0.049B 0.00
Clearside Biomedical (CLSD) United States $0.045B 0.00
Vascular Biogenics (VBLT) Israel $0.043B 0.00
Signal Genetics (MGEN) United States $0.042B 0.00
Evogene (EVGN) Israel $0.041B 0.00
Organovo Holdings (ONVO) United States $0.039B 0.00
Celsion (CLSN) United States $0.039B 0.00
Protalix BioTherapeutics (PLX) Israel $0.038B 0.00
Apricus Biosciences (SEEL) United States $0.037B 0.00
Aptevo Therapeutics (APVO) United States $0.037B 0.00
VIVUS (VVUS) United States $0.036B 0.00
AEterna Zentaris (AEZS) United States $0.035B 0.00
Proteostasis Therapeutics (PTI) United States $0.034B 0.00
Alimera Sciences (ALIM) United States $0.034B 0.00
Celldex Therapeutics (CLDX) United States $0.034B 0.00
BIOCARDIA INC (BCDA) United States $0.033B 0.00
INNOVATE BIOPHARMACEUTICALS, INC (INNT) United States $0.032B 0.00
Entera Bio (ENTX) Israel $0.031B 0.21
DiaMedica Therapeutics (DMAC) United States $0.029B 0.00
VistaGen Therapeutics (VTGN) United States $0.026B 0.00
Aerpio Pharmaceuticals (ARPO) United States $0.026B 0.00
Caladrius Biosciences (CLBS) United States $0.025B 0.00
Aytu Bioscience (AYTU) United States $0.024B 0.00
Soligenix (SNGX) United States $0.021B 0.00
Vical (VICL) United States $0.019B 0.00
Fibrocell Science Inc (FCSC) United States $0.018B 6.27
Bionano Genomics (BNGO) United States $0.018B 0.00
Pulmatrix (PULM) United States $0.016B 0.00
TrovaGene (TROV) United States $0.016B 0.00
Cleveland BioLabs (CBLI) United States $0.016B 0.00
TRACON Pharmaceuticals (TCON) United States $0.015B 0.00
MYOS RENS Technology (MYOS) United States $0.015B 0.00
Novogen (KZIA) Australia $0.014B 0.00
IBio (IBIO) United States $0.014B 0.00
CollPlant Holdings (CLGN) Israel $0.014B 0.00
Novelion Therapeutics (NVLN) Canada $0.013B 0.00
Prana Biotechnology (ATHE) Australia $0.010B 0.00
IMMURON (IMRN) Australia $0.010B 0.00
AmpliPhi Biosciences (ARMP) United States $0.010B 0.00
Benitec Biopharma (BNTC) Australia $0.009B 0.00
Genetic Technologies (GENE) Australia $0.008B 0.00
Cyclacel Pharmaceuticals (CYCC) United States $0.008B 0.00
Advaxis (ADXS) United States $0.007B 0.00
Titan Pharmaceuticals (TTNP) United States $0.007B 0.00
Hemispherx BioPharma (HEB) United States $0.004B 0.00
Stellar Biotechnologies (EDSA) Canada $0.004B 0.00
BioPharmX (BPMX) United States $0.003B 0.00
Neuralstem (CUR) United States $0.002B 0.00