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 (%)
Jul 29, 2022 2.650 3.040 2.650 2.770 49,585 +0.09(+3.36%)
Jul 28, 2022 2.700 2.740 2.680 2.680 3,039 -0.07(-2.55%)
Jul 27, 2022 2.660 2.750 2.635 2.750 4,152 +0.08(+3.00%)
Jul 26, 2022 2.750 2.825 2.670 2.670 29,567 -0.04(-1.48%)
Jul 25, 2022 2.800 2.900 2.710 2.710 20,842 -0.11(-3.90%)
Jul 22, 2022 2.860 2.880 2.820 2.820 2,408 -0.06(-2.08%)
Jul 21, 2022 2.860 2.880 2.810 2.880 13,255 +0.06(+2.13%)
Jul 20, 2022 2.760 2.957 2.760 2.820 15,676 +0.02(+0.71%)
Jul 19, 2022 2.710 2.884 2.710 2.800 24,160 +0.02(+0.56%)
Jul 18, 2022 2.690 2.925 2.670 2.784 22,176 +0.01(+0.52%)
Jul 15, 2022 2.750 3.060 2.685 2.770 8,051 +0.03(+1.09%)
Jul 14, 2022 2.710 2.769 2.660 2.740 6,750 +0.08(+3.01%)
Jul 13, 2022 2.750 2.850 2.660 2.660 26,187 -0.23(-8.12%)
Jul 12, 2022 2.750 3.270 2.711 2.895 68,601 +0.15(+5.27%)
Jul 11, 2022 2.840 2.840 2.740 2.750 12,086 +0.04(+1.48%)
Jul 08, 2022 2.520 2.745 2.450 2.710 32,412 +0.26(+10.61%)
Jul 07, 2022 2.270 2.950 2.270 2.450 175,993 +0.18(+7.93%)
Jul 06, 2022 2.930 2.930 2.270 2.270 49,117 -0.53(-18.93%)
Jul 05, 2022 3.240 3.240 2.500 2.800 77,900 -0.47(-14.37%)
Jul 01, 2022 4.000 4.340 3.160 3.270 393,373 -0.72(-18.05%)
Jun 30, 2022 3.910 3.990 3.910 3.990 7,464 -0.01(-0.25%)
Jun 29, 2022 4.000 4.000 3.969 4.000 1,531 +0.00(+0.00%)
Jun 28, 2022 4.000 4.000 3.940 4.000 34,225 +0.09(+2.20%)
Jun 27, 2022 4.000 4.000 3.800 3.914 3,005 -0.09(-2.15%)
Jun 24, 2022 3.990 4.000 3.975 4.000 19,874 +0.06(+1.52%)
Jun 23, 2022 3.990 4.000 3.925 3.940 4,296 +0.00(+0.00%)
Jun 22, 2022 3.900 3.940 3.900 3.940 585 -0.04(-1.01%)
Jun 21, 2022 3.900 3.980 3.850 3.980 4,341 +0.03(+0.76%)
Jun 17, 2022 3.960 3.980 3.845 3.950 3,245 +0.03(+0.77%)
Jun 16, 2022 3.820 3.990 3.810 3.920 2,335 +0.10(+2.62%)
Jun 15, 2022 3.800 3.990 3.757 3.820 2,753 +0.07(+1.87%)
Jun 14, 2022 3.750 4.000 3.750 3.750 17,397 -0.10(-2.60%)
Jun 13, 2022 3.690 3.850 3.560 3.850 6,714 +0.20(+5.49%)
Jun 10, 2022 3.521 3.700 3.521 3.650 3,891 -0.02(-0.56%)
Jun 09, 2022 3.860 3.860 3.670 3.670 5,353 -0.12(-3.17%)
Jun 08, 2022 3.880 3.980 3.740 3.790 4,047 -0.09(-2.32%)
Jun 07, 2022 3.970 4.000 3.880 3.880 3,726 -0.10(-2.51%)
Jun 06, 2022 3.990 3.990 3.800 3.980 4,122 +0.01(+0.25%)
Jun 03, 2022 3.990 3.990 3.790 3.970 4,748 +0.15(+3.93%)
Jun 02, 2022 3.920 3.920 3.820 3.820 340 -0.09(-2.30%)
Jun 01, 2022 3.970 3.970 3.895 3.910 1,336 -0.08(-1.94%)
May 31, 2022 4.000 4.000 3.930 3.987 1,551 -0.01(-0.32%)
May 27, 2022 3.863 4.000 3.863 4.000 4,909 +0.23(+6.10%)
May 26, 2022 3.820 3.825 3.770 3.770 876 -0.02(-0.53%)
May 25, 2022 3.930 3.930 3.735 3.790 2,865 -0.21(-5.25%)
May 24, 2022 3.875 4.000 3.875 4.000 25,623 +0.00(+0.00%)
May 23, 2022 3.810 4.000 3.810 4.000 13,188 +0.20(+5.26%)
May 20, 2022 3.780 3.870 3.780 3.800 982 +0.08(+2.15%)
May 19, 2022 3.810 3.900 3.690 3.720 16,159 -0.18(-4.62%)
May 18, 2022 3.990 4.180 3.679 3.900 20,661 -0.05(-1.27%)
May 17, 2022 3.980 4.090 3.700 3.950 26,563 +0.08(+2.07%)
May 16, 2022 3.840 3.980 3.840 3.870 6,982 -0.07(-1.78%)
May 13, 2022 4.000 4.000 3.677 3.940 4,394 +0.29(+7.95%)
May 12, 2022 3.627 3.790 3.570 3.650 7,184 -0.07(-1.88%)
May 11, 2022 3.700 3.800 3.700 3.720 22,981 -0.03(-0.80%)
May 10, 2022 3.780 3.780 3.572 3.750 12,406 +0.04(+1.08%)
May 09, 2022 3.580 3.710 3.420 3.710 29,952 +0.01(+0.27%)
May 06, 2022 3.810 3.869 3.700 3.700 8,300 -0.16(-4.15%)
May 05, 2022 3.810 3.980 3.780 3.860 8,085 -0.02(-0.64%)
May 04, 2022 3.800 3.885 3.770 3.885 6,065 +0.02(+0.65%)
May 03, 2022 3.750 3.930 3.630 3.860 11,671 +0.11(+2.93%)
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.