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 (%)
Jun 30, 2023 1.790 1.790 1.702 1.750 16,744 +0.00(+0.00%)
Jun 29, 2023 1.880 1.880 1.710 1.750 23,248 -0.03(-1.69%)
Jun 28, 2023 1.810 1.875 1.736 1.780 25,847 +0.05(+2.89%)
Jun 27, 2023 1.830 1.900 1.710 1.730 27,993 -0.12(-6.49%)
Jun 26, 2023 2.030 2.070 1.800 1.850 35,799 -0.18(-8.87%)
Jun 23, 2023 1.570 2.030 1.500 2.030 107,925 +0.37(+22.29%)
Jun 22, 2023 1.670 1.710 1.650 1.660 28,551 +0.00(+0.00%)
Jun 21, 2023 1.560 1.670 1.550 1.660 44,601 +0.04(+2.47%)
Jun 20, 2023 1.680 1.680 1.620 1.620 22,177 +0.02(+1.25%)
Jun 16, 2023 1.540 1.640 1.500 1.600 150,577 +0.10(+6.67%)
Jun 15, 2023 1.430 1.500 1.410 1.500 13,560 +0.08(+5.63%)
Jun 14, 2023 1.580 1.669 1.390 1.420 61,221 -0.24(-14.46%)
Jun 13, 2023 1.600 1.770 1.370 1.660 191,406 +0.06(+3.75%)
Jun 12, 2023 1.600 2.354 1.280 1.600 777,668 +0.00(+0.00%)
Jun 09, 2023 1.330 1.792 1.320 1.600 852,594 +0.31(+24.03%)
Jun 08, 2023 1.110 1.290 1.110 1.290 38,667 +0.14(+12.17%)
Jun 07, 2023 1.080 1.150 1.070 1.150 56,983 +0.08(+7.48%)
Jun 06, 2023 1.080 1.100 1.000 1.070 26,365 +0.00(+0.00%)
Jun 05, 2023 1.000 1.070 0.9333 1.070 54,843 +0.07(+7.00%)
Jun 02, 2023 0.9300 1.000 0.9273 1.000 13,604 +0.08(+8.40%)
Jun 01, 2023 0.9900 0.9900 0.9100 0.9225 11,036 -0.03(-2.89%)
May 31, 2023 0.9600 1.000 0.9500 0.9500 98,674 -0.01(-0.99%)
May 30, 2023 0.9500 0.9750 0.9500 0.9595 10,498 +0.01(+1.00%)
May 26, 2023 0.9500 0.9998 0.9500 0.9500 20,944 +0.00(+0.00%)
May 25, 2023 1.070 1.070 0.9065 0.9500 41,222 -0.10(-9.52%)
May 24, 2023 1.080 1.080 1.010 1.050 25,844 +0.00(+0.00%)
May 23, 2023 1.050 1.080 1.000 1.050 18,563 +0.03(+2.94%)
May 22, 2023 1.080 1.080 1.000 1.020 13,068 -0.01(-0.97%)
May 19, 2023 1.080 1.100 1.020 1.030 12,352 -0.01(-0.96%)
May 18, 2023 1.080 1.080 1.030 1.040 15,248 -0.02(-1.89%)
May 17, 2023 1.000 1.079 1.000 1.060 48,578 -0.01(-0.93%)
May 16, 2023 1.080 1.080 1.050 1.070 32,867 +0.02(+1.90%)
May 15, 2023 1.140 1.140 1.000 1.050 90,360 -0.07(-6.25%)
May 12, 2023 1.120 1.188 1.120 1.120 22,870 +0.00(+0.00%)
May 11, 2023 1.150 1.170 1.120 1.120 9,066 +0.00(+0.00%)
May 10, 2023 1.170 1.236 1.120 1.120 19,145 -0.06(-5.08%)
May 09, 2023 1.160 1.250 1.150 1.180 50,449 +0.04(+3.51%)
May 08, 2023 1.160 1.160 1.120 1.140 5,169 +0.02(+1.77%)
May 05, 2023 1.130 1.150 1.120 1.120 10,605 -0.03(-2.59%)
May 04, 2023 1.150 1.158 1.110 1.150 6,496 -0.01(-0.86%)
May 03, 2023 1.210 1.210 1.150 1.160 11,594 -0.03(-2.43%)
May 02, 2023 1.310 1.310 1.150 1.189 49,773 -0.10(-7.84%)
May 01, 2023 1.289 1.290 1.210 1.290 5,813 +0.07(+5.74%)
Apr 28, 2023 1.320 1.320 1.210 1.220 20,749 +0.01(+0.83%)
Apr 27, 2023 1.250 1.250 1.200 1.210 27,169 -0.04(-3.20%)
Apr 26, 2023 1.270 1.285 1.210 1.250 18,527 -0.05(-3.85%)
Apr 25, 2023 1.350 1.350 1.270 1.300 8,064 -0.04(-3.03%)
Apr 24, 2023 1.430 1.450 1.340 1.341 10,303 -0.06(-4.24%)
Apr 21, 2023 1.295 1.430 1.272 1.400 46,083 +0.14(+11.09%)
Apr 20, 2023 1.320 1.320 1.260 1.260 221,591 -0.03(-2.31%)
Apr 19, 2023 1.280 1.373 1.280 1.290 10,426 -0.01(-0.77%)
Apr 18, 2023 1.350 1.400 1.280 1.300 33,673 -0.05(-3.70%)
Apr 17, 2023 1.380 1.380 1.290 1.350 26,459 -0.01(-0.74%)
Apr 14, 2023 1.325 1.380 1.325 1.360 14,562 +0.04(+3.03%)
Apr 13, 2023 1.250 1.390 1.150 1.320 40,265 +0.03(+2.33%)
Apr 12, 2023 1.500 1.500 1.290 1.290 63,268 -0.21(-14.00%)
Apr 11, 2023 1.660 1.670 1.500 1.500 31,256 -0.12(-7.69%)
Apr 10, 2023 1.640 1.660 1.570 1.625 77,579 +0.07(+4.84%)
Apr 06, 2023 1.520 1.580 1.510 1.550 12,136 +0.00(+0.00%)
Apr 05, 2023 1.610 1.619 1.532 1.550 12,389 -0.04(-2.52%)
Apr 04, 2023 1.630 1.630 1.550 1.590 15,799 +0.02(+1.27%)
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.