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

Miromatrix Medical Inc (NQ: MIRO )

3.390 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 12, 2023 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 (%)
Apr 29, 2022 3.660 3.660 3.480 3.640 10,404 +0.04(+1.11%)
Apr 28, 2022 3.530 3.630 3.320 3.600 23,497 +0.19(+5.42%)
Apr 27, 2022 3.420 3.430 3.360 3.415 18,884 +0.06(+1.64%)
Apr 26, 2022 3.550 3.570 3.360 3.360 6,985 -0.15(-4.27%)
Apr 25, 2022 3.510 3.640 3.500 3.510 38,666 -0.16(-4.36%)
Apr 22, 2022 3.550 3.790 3.500 3.670 14,334 +0.17(+4.86%)
Apr 21, 2022 3.660 3.740 3.500 3.500 22,857 -0.14(-3.85%)
Apr 20, 2022 3.660 3.760 3.510 3.640 8,459 -0.09(-2.41%)
Apr 19, 2022 3.500 3.760 3.500 3.730 20,244 +0.18(+5.07%)
Apr 18, 2022 3.990 3.990 3.520 3.550 39,956 -0.44(-11.03%)
Apr 14, 2022 3.734 3.990 3.734 3.990 3,783 +0.11(+2.84%)
Apr 13, 2022 3.550 4.000 3.550 3.880 12,705 +0.28(+7.78%)
Apr 12, 2022 3.780 3.970 3.590 3.600 18,950 -0.12(-3.23%)
Apr 11, 2022 3.870 3.930 3.550 3.720 52,204 -0.19(-4.86%)
Apr 08, 2022 3.900 4.000 3.900 3.910 43,924 +0.01(+0.26%)
Apr 07, 2022 4.050 4.100 3.870 3.900 20,591 -0.18(-4.41%)
Apr 06, 2022 4.370 4.400 4.000 4.080 80,520 -0.24(-5.56%)
Apr 05, 2022 4.140 4.490 4.140 4.320 62,981 +0.21(+5.11%)
Apr 04, 2022 3.900 4.120 3.870 4.110 47,241 +0.10(+2.49%)
Apr 01, 2022 3.950 4.010 3.810 4.010 56,283 +0.05(+1.26%)
Mar 31, 2022 3.800 4.020 3.750 3.960 71,879 +0.18(+4.76%)
Mar 30, 2022 3.710 3.969 3.520 3.780 86,696 +0.06(+1.61%)
Mar 29, 2022 4.000 4.000 3.610 3.720 60,774 -0.28(-7.00%)
Mar 28, 2022 4.050 4.240 3.770 4.000 96,668 -0.06(-1.48%)
Mar 25, 2022 3.860 4.060 3.550 4.060 154,864 +0.31(+8.27%)
Mar 24, 2022 3.260 3.820 3.140 3.750 406,138 +0.42(+12.61%)
Mar 23, 2022 2.540 5.290 2.350 3.330 4,296,876 +0.88(+35.92%)
Mar 22, 2022 2.380 2.850 2.320 2.450 469,039 +0.12(+5.15%)
Mar 21, 2022 2.480 2.480 2.250 2.330 59,499 +0.02(+0.87%)
Mar 18, 2022 2.360 2.610 2.030 2.310 105,845 +0.05(+2.21%)
Mar 17, 2022 2.220 2.615 2.200 2.260 37,690 +0.00(+0.00%)
Mar 16, 2022 2.020 2.460 2.020 2.260 69,729 +0.23(+11.33%)
Mar 15, 2022 2.040 2.181 2.020 2.030 96,921 -0.25(-10.96%)
Mar 14, 2022 2.400 2.400 2.080 2.280 40,542 -0.06(-2.56%)
Mar 11, 2022 2.700 2.880 2.130 2.340 45,821 -0.36(-13.33%)
Mar 10, 2022 3.000 3.000 2.700 2.700 60,842 -0.24(-8.16%)
Mar 09, 2022 3.570 3.570 2.660 2.940 225,996 -0.60(-16.95%)
Mar 08, 2022 3.590 3.590 3.490 3.540 6,276 -0.08(-2.21%)
Mar 07, 2022 3.770 3.980 3.350 3.620 24,081 -0.11(-2.95%)
Mar 04, 2022 3.780 3.810 3.550 3.730 4,463 +0.05(+1.36%)
Mar 03, 2022 3.815 3.980 3.620 3.680 11,263 +0.02(+0.55%)
Mar 02, 2022 3.730 3.760 3.500 3.660 35,648 -0.07(-1.88%)
Mar 01, 2022 4.000 4.000 3.671 3.730 21,732 -0.10(-2.61%)
Feb 28, 2022 3.920 3.990 3.820 3.830 5,749 -0.07(-1.79%)
Feb 25, 2022 3.900 4.000 3.840 3.900 6,464 +0.14(+3.72%)
Feb 24, 2022 4.000 3.890 3.700 3.760 19,251 -0.04(-1.05%)
Feb 23, 2022 3.900 3.972 3.800 3.800 16,164 -0.07(-1.81%)
Feb 22, 2022 3.910 3.971 3.820 3.870 5,240 -0.02(-0.51%)
Feb 18, 2022 3.890 0 -0.11(-2.75%)
Feb 17, 2022 3.960 4.000 3.840 4.000 36,106 +0.08(+2.04%)
Feb 16, 2022 4.000 4.000 3.890 3.920 18,092 -0.06(-1.51%)
Feb 15, 2022 3.860 3.990 3.820 3.980 25,756 +0.17(+4.46%)
Feb 14, 2022 3.970 3.970 3.810 3.810 13,355 -0.14(-3.54%)
Feb 11, 2022 4.240 4.240 3.900 3.950 16,476 -0.30(-7.06%)
Feb 10, 2022 3.990 4.250 3.940 4.250 31,434 +0.30(+7.59%)
Feb 09, 2022 3.770 4.010 3.770 3.950 32,642 +0.05(+1.28%)
Feb 08, 2022 3.740 3.990 3.740 3.900 17,166 +0.04(+1.04%)
Feb 07, 2022 3.760 3.965 3.750 3.860 14,544 -0.03(-0.77%)
Feb 04, 2022 3.860 3.940 3.840 3.890 11,037 -0.05(-1.27%)
Feb 03, 2022 4.000 3.940 12,012 +0.00(+0.00%)
Feb 02, 2022 3.980 4.170 3.850 3.940 24,340 -0.14(-3.43%)
Feb 01, 2022 4.390 4.390 3.990 4.080 15,099 +0.02(+0.49%)
Jan 31, 2022 4.000 4.060 3.870 4.060 49,912 +0.08(+2.01%)
Jan 28, 2022 3.850 3.990 3.750 3.980 18,938 +0.16(+4.19%)
Jan 27, 2022 3.900 3.935 3.720 3.820 13,969 -0.08(-2.05%)
Jan 26, 2022 3.990 4.000 3.710 3.900 43,783 -0.05(-1.27%)
Jan 25, 2022 3.910 4.000 3.810 3.950 45,831 +0.12(+3.13%)
Jan 24, 2022 3.920 4.050 3.740 3.830 35,924 -0.09(-2.30%)
Jan 21, 2022 3.980 4.015 3.648 3.920 32,654 -0.06(-1.51%)
Jan 20, 2022 4.010 4.410 3.920 3.980 47,050 -0.07(-1.73%)
Jan 19, 2022 4.390 4.390 3.930 4.050 41,983 +0.10(+2.53%)
Jan 18, 2022 3.910 4.230 3.800 3.950 47,702 +0.01(+0.25%)
Jan 14, 2022 3.940 0 -0.26(-6.19%)
Jan 13, 2022 4.650 4.650 4.100 4.200 95,351 -0.21(-4.76%)
Jan 12, 2022 4.420 4.440 4.335 4.410 65,180 -0.03(-0.68%)
Jan 11, 2022 4.650 4.650 4.300 4.440 26,823 +0.05(+1.14%)
Jan 10, 2022 4.450 4.690 4.250 4.390 25,777 -0.17(-3.73%)
Jan 07, 2022 4.620 4.730 4.435 4.560 43,985 +0.03(+0.66%)
Jan 06, 2022 4.800 4.800 4.505 4.530 5,196 -0.14(-3.00%)
Jan 05, 2022 4.680 4.750 4.490 4.670 77,295 -0.06(-1.27%)
Jan 04, 2022 4.790 4.800 4.660 4.730 6,634 +0.00(+0.00%)
Jan 03, 2022 4.760 4.910 4.450 4.730 32,863 +0.04(+0.85%)
Dec 31, 2021 4.060 4.880 4.060 4.690 111,327 +0.13(+2.85%)
Dec 30, 2021 4.580 4.780 4.450 4.560 21,326 -0.08(-1.72%)
Dec 29, 2021 5.000 5.000 4.410 4.640 73,869 -0.36(-7.22%)
Dec 28, 2021 4.910 5.001 4.576 5.001 93,247 +0.15(+3.12%)
Dec 27, 2021 5.180 5.180 4.610 4.850 303,717 -0.15(-3.00%)
Dec 23, 2021 4.410 5.200 4.410 5.000 154,728 +0.55(+12.36%)
Dec 22, 2021 4.800 4.800 4.210 4.450 130,016 -0.25(-5.32%)
Dec 21, 2021 5.140 5.890 4.625 4.700 46,020 -0.50(-9.62%)
Dec 20, 2021 5.420 5.822 5.130 5.200 41,231 -0.04(-0.76%)
Dec 17, 2021 6.180 6.295 5.030 5.240 46,980 -0.68(-11.49%)
Dec 16, 2021 6.180 6.580 5.910 5.920 39,993 -0.30(-4.82%)
Dec 15, 2021 6.047 6.560 6.047 6.220 7,412 +0.07(+1.14%)
Dec 14, 2021 6.440 6.690 6.082 6.150 7,199 -0.12(-1.91%)
Dec 13, 2021 6.785 6.931 6.270 6.270 19,918 -0.22(-3.39%)
Dec 10, 2021 6.607 6.805 6.230 6.490 9,030 -0.07(-1.07%)
Dec 09, 2021 6.700 7.000 6.520 6.560 8,461 -0.27(-3.88%)
Dec 08, 2021 6.920 7.060 6.600 6.825 3,688 +0.09(+1.34%)
Dec 07, 2021 6.950 6.950 6.710 6.735 9,824 +0.17(+2.51%)
Dec 06, 2021 6.660 6.782 6.500 6.570 19,314 -0.08(-1.20%)
Dec 03, 2021 6.850 6.850 6.650 6.650 1,651 -0.31(-4.45%)
Dec 02, 2021 7.303 7.303 6.830 6.960 6,036 -0.15(-2.08%)
Dec 01, 2021 7.040 7.470 6.861 7.108 8,823 +0.08(+1.11%)
Nov 30, 2021 6.550 7.740 6.450 7.030 53,803 +0.57(+8.82%)
Nov 29, 2021 6.910 7.150 6.450 6.460 13,287 -0.46(-6.68%)
Nov 26, 2021 7.150 7.210 6.923 6.923 2,126 -0.22(-3.04%)
Nov 24, 2021 6.520 7.140 6.520 7.140 2,131 +0.67(+10.36%)
Nov 23, 2021 6.710 6.900 6.470 6.470 16,625 -0.23(-3.43%)
Nov 22, 2021 7.090 7.190 6.700 6.700 22,950 -0.32(-4.56%)
Nov 19, 2021 7.010 7.360 7.010 7.020 2,872 +0.02(+0.28%)
Nov 18, 2021 7.280 7.388 7.000 7.000 1,200 -0.22(-3.05%)
Nov 17, 2021 7.010 7.300 7.010 7.220 1,662 +0.09(+1.26%)
Nov 16, 2021 7.150 7.485 7.010 7.130 9,354 -0.04(-0.56%)
Nov 15, 2021 7.500 7.500 7.000 7.170 17,638 -0.32(-4.27%)
Nov 12, 2021 7.680 7.680 6.910 7.490 18,182 -0.17(-2.22%)
Nov 11, 2021 7.550 7.760 7.500 7.660 5,131 +0.27(+3.65%)
Nov 10, 2021 7.820 7.390 9,642 -0.61(-7.63%)
Nov 09, 2021 7.800 8.000 7.680 8.000 3,826 +0.21(+2.70%)
Nov 08, 2021 8.010 8.390 7.780 7.790 10,728 -0.21(-2.62%)
Nov 05, 2021 8.590 8.590 7.730 8.000 12,487 -0.80(-9.09%)
Nov 04, 2021 8.720 8.990 7.750 8.800 16,223 +0.03(+0.34%)
Nov 03, 2021 8.650 9.045 8.370 8.770 3,236 -0.10(-1.13%)
Nov 02, 2021 9.180 9.370 8.660 8.870 25,685 -0.53(-5.64%)
Nov 01, 2021 9.450 9.750 9.194 9.400 5,781 +0.05(+0.53%)
Oct 29, 2021 9.300 9.790 9.080 9.350 21,125 +0.27(+2.97%)
Oct 28, 2021 9.300 9.384 9.080 9.080 3,340 +0.00(+0.00%)
Oct 27, 2021 9.430 9.386 9.010 9.080 7,714 -0.27(-2.89%)
Oct 26, 2021 9.450 9.350 27,592 +0.02(+0.21%)
Oct 25, 2021 9.400 9.490 9.045 9.330 35,005 +0.48(+5.42%)
Oct 22, 2021 8.920 9.311 8.760 8.850 19,461 -0.33(-3.59%)
Oct 21, 2021 8.810 9.400 8.810 9.180 19,622 +0.41(+4.68%)
Oct 20, 2021 8.750 8.960 8.750 8.770 12,314 +0.12(+1.39%)
Oct 19, 2021 8.535 8.740 8.535 8.650 13,405 +0.15(+1.76%)
Oct 18, 2021 8.350 8.550 8.280 8.500 12,127 +0.13(+1.55%)
Oct 15, 2021 8.300 8.400 8.110 8.370 5,684 +0.21(+2.57%)
Oct 14, 2021 7.730 8.370 7.730 8.160 69,586 +0.51(+6.67%)
Oct 13, 2021 7.140 7.770 7.140 7.650 21,377 +0.43(+5.96%)
Oct 12, 2021 7.180 7.250 7.080 7.220 17,742 +0.17(+2.41%)
Oct 11, 2021 7.170 7.170 6.880 7.050 18,814 +0.18(+2.62%)
Oct 08, 2021 6.940 7.100 6.700 6.870 60,942 +0.09(+1.33%)
Oct 07, 2021 6.830 7.000 6.750 6.780 13,944 +0.14(+2.11%)
Oct 06, 2021 6.530 6.950 6.530 6.640 11,727 +0.01(+0.15%)
Oct 05, 2021 6.640 6.970 6.630 6.630 12,862 -0.13(-1.92%)
Oct 04, 2021 6.960 7.100 6.760 6.760 16,080 -0.21(-3.01%)
Oct 01, 2021 6.960 7.200 6.859 6.970 5,323 +0.01(+0.14%)
Sep 30, 2021 6.820 7.344 6.820 6.960 6,215 +0.19(+2.81%)
Sep 29, 2021 6.960 7.020 6.760 6.770 18,769 -0.21(-3.01%)
Sep 28, 2021 6.830 7.050 6.830 6.980 75,205 +0.07(+1.01%)
Sep 27, 2021 6.900 7.135 6.900 6.910 18,169 +0.06(+0.88%)
Sep 24, 2021 7.000 7.302 6.730 6.850 19,060 -0.14(-2.00%)
Sep 23, 2021 6.810 7.136 6.810 6.990 10,006 -0.01(-0.14%)
Sep 22, 2021 6.600 7.140 6.600 7.000 49,393 +0.40(+6.06%)
Sep 21, 2021 6.910 7.470 6.510 6.600 40,895 -0.26(-3.79%)
Sep 20, 2021 6.710 7.390 6.660 6.860 119,264 +0.00(+0.00%)
Sep 17, 2021 7.730 8.287 6.860 6.860 88,544 -0.89(-11.48%)
Sep 16, 2021 7.910 8.120 7.594 7.750 26,819 -0.02(-0.26%)
Sep 15, 2021 8.250 8.400 7.750 7.770 26,534 -0.61(-7.28%)
Sep 14, 2021 8.100 8.530 8.100 8.380 12,070 +0.38(+4.75%)
Sep 13, 2021 8.700 8.970 7.810 8.000 38,367 -0.75(-8.57%)
Sep 10, 2021 8.720 8.990 8.670 8.750 6,760 +0.00(+0.00%)
Sep 09, 2021 8.710 9.210 8.690 8.750 21,850 -0.08(-0.91%)
Sep 08, 2021 8.960 9.443 8.560 8.830 16,467 -0.31(-3.39%)
Sep 07, 2021 9.170 9.250 8.900 9.140 17,715 +0.23(+2.58%)
Sep 03, 2021 9.240 9.615 8.900 8.910 29,764 -0.54(-5.71%)
Sep 02, 2021 9.420 9.663 9.000 9.450 16,355 +0.29(+3.17%)
Sep 01, 2021 9.330 9.490 8.400 9.160 22,416 -0.30(-3.17%)
Aug 31, 2021 8.120 9.550 8.120 9.460 44,005 +1.14(+13.70%)
Aug 30, 2021 9.070 9.325 8.235 8.320 53,400 -0.78(-8.57%)
Aug 27, 2021 9.310 10.24 9.000 9.100 27,377 -0.21(-2.26%)
Aug 26, 2021 10.52 10.52 9.230 9.310 33,165 -1.16(-11.08%)
Aug 25, 2021 10.13 11.00 9.980 10.47 25,827 +0.55(+5.54%)
Aug 24, 2021 10.13 10.69 9.700 9.920 18,814 -0.42(-4.06%)
Aug 23, 2021 9.960 10.45 9.670 10.34 23,627 +0.78(+8.16%)
Aug 20, 2021 9.900 10.05 9.520 9.560 26,406 -0.34(-3.43%)
Aug 19, 2021 10.07 10.36 9.560 9.900 31,041 -0.08(-0.80%)
Aug 18, 2021 10.71 11.34 9.500 9.980 35,849 -0.73(-6.82%)
Aug 17, 2021 11.28 11.60 10.45 10.71 19,769 -0.98(-8.38%)
Aug 16, 2021 11.70 12.00 11.23 11.69 7,259 -0.10(-0.85%)
Aug 13, 2021 11.63 12.08 11.20 11.79 16,583 -0.18(-1.50%)
Aug 12, 2021 12.00 12.00 11.26 11.97 17,923 -0.03(-0.25%)
Aug 11, 2021 12.50 12.50 11.80 12.00 19,768 -0.45(-3.61%)
Aug 10, 2021 12.84 12.84 11.80 12.45 12,680 +0.25(+2.05%)
Aug 09, 2021 12.45 12.45 11.67 12.20 10,134 +0.03(+0.25%)
Aug 06, 2021 11.94 12.56 11.17 12.17 12,074 +0.01(+0.08%)
Aug 05, 2021 11.47 12.59 11.47 12.16 12,336 +0.32(+2.70%)
Aug 04, 2021 13.00 13.00 10.80 11.84 22,820 -0.91(-7.14%)
Aug 03, 2021 11.15 12.84 10.91 12.75 51,121 +1.70(+15.38%)
Aug 02, 2021 10.76 11.20 10.76 11.05 6,495 -0.05(-0.45%)
Jul 30, 2021 10.90 11.30 10.71 11.10 19,892 +0.69(+6.63%)
Jul 29, 2021 10.93 10.99 10.12 10.41 6,126 +0.29(+2.87%)
Jul 28, 2021 9.370 10.38 9.370 10.12 16,769 -0.10(-0.98%)
Jul 27, 2021 10.43 10.43 9.220 10.22 28,397 -0.01(-0.10%)
Jul 26, 2021 10.78 10.78 10.05 10.23 19,755 -0.57(-5.28%)
Jul 23, 2021 10.40 11.43 10.11 10.80 32,834 +0.17(+1.60%)
Jul 22, 2021 9.700 11.11 9.650 10.63 141,056 +1.17(+12.37%)
Jul 21, 2021 9.680 9.940 8.735 9.460 98,891 -0.14(-1.46%)
Jul 20, 2021 9.370 9.632 8.810 9.600 58,864 +0.40(+4.35%)
Jul 19, 2021 8.480 9.240 8.110 9.200 72,822 +1.19(+14.86%)
Jul 16, 2021 7.750 8.590 7.750 8.010 64,330 +0.12(+1.52%)
Jul 15, 2021 8.020 8.160 7.820 7.890 65,460 -0.21(-2.59%)
Jul 14, 2021 8.330 8.670 8.100 8.100 10,489 -0.20(-2.41%)
Jul 13, 2021 8.720 9.163 7.800 8.300 170,928 -0.55(-6.21%)
Jul 12, 2021 9.090 9.090 8.600 8.850 66,460 +0.20(+2.31%)
Jul 09, 2021 9.830 9.830 8.445 8.650 100,183 -0.18(-2.04%)
Jul 08, 2021 8.950 9.208 8.700 8.830 59,308 -0.51(-5.46%)
Jul 07, 2021 10.00 10.26 8.905 9.340 96,929 -0.97(-9.41%)
Jul 06, 2021 10.30 11.09 10.30 10.31 61,425 +0.01(+0.10%)
Jul 02, 2021 10.20 10.76 10.01 10.30 30,481 -0.10(-0.96%)
Jul 01, 2021 11.65 11.80 10.02 10.40 80,835 -1.25(-10.73%)
Jun 30, 2021 12.87 12.87 11.65 11.65 53,412 -0.95(-7.50%)
Jun 29, 2021 12.21 12.90 12.02 12.60 107,509 +0.47(+3.88%)
Jun 28, 2021 12.75 13.92 12.00 12.12 156,800 -0.62(-4.90%)
Jun 25, 2021 14.56 16.00 12.40 12.75 482,361 -2.49(-16.34%)
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.