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 (%)
Dec 12, 2023 3.390 0 +0.02(+0.59%)
Dec 11, 2023 3.350 3.400 3.350 3.370 169,196 -0.02(-0.59%)
Dec 08, 2023 3.340 3.390 3.330 3.390 41,462 +0.04(+1.19%)
Dec 07, 2023 3.350 3.370 3.320 3.350 217,500 -0.02(-0.59%)
Dec 06, 2023 3.390 3.400 3.370 3.370 52,382 -0.03(-0.88%)
Dec 05, 2023 3.380 3.410 3.370 3.400 62,477 +0.00(+0.00%)
Dec 04, 2023 3.350 3.400 3.350 3.400 13,860 +0.01(+0.29%)
Dec 01, 2023 3.380 3.390 3.370 3.390 14,770 -0.01(-0.29%)
Nov 30, 2023 3.340 3.400 3.340 3.400 89,188 +0.03(+0.89%)
Nov 29, 2023 3.330 3.380 3.330 3.370 48,032 +0.00(+0.00%)
Nov 28, 2023 3.340 3.370 3.340 3.370 93,831 +0.02(+0.60%)
Nov 27, 2023 3.330 3.350 3.330 3.350 91,582 +0.01(+0.30%)
Nov 24, 2023 3.330 3.340 3.330 3.340 24,375 +0.01(+0.30%)
Nov 22, 2023 3.330 3.350 3.330 3.330 24,139 -0.02(-0.60%)
Nov 21, 2023 3.330 3.350 3.320 3.350 153,859 +0.01(+0.30%)
Nov 20, 2023 3.310 3.340 3.310 3.340 167,894 +0.03(+0.91%)
Nov 17, 2023 3.330 3.340 3.300 3.310 412,560 -0.03(-0.90%)
Nov 16, 2023 3.330 3.350 3.330 3.340 169,474 +0.00(+0.00%)
Nov 15, 2023 3.320 3.350 3.320 3.340 893,120 +0.00(+0.00%)
Nov 14, 2023 3.330 3.370 3.330 3.340 206,898 +0.00(+0.00%)
Nov 13, 2023 3.330 3.380 3.320 3.340 159,618 -0.04(-1.18%)
Nov 10, 2023 3.330 3.400 3.330 3.380 54,248 +0.03(+0.90%)
Nov 09, 2023 3.340 3.380 3.340 3.350 25,959 +0.00(+0.00%)
Nov 08, 2023 3.320 3.355 3.307 3.350 35,343 +0.01(+0.30%)
Nov 07, 2023 3.390 3.440 3.339 3.340 80,966 -0.01(-0.15%)
Nov 06, 2023 3.330 3.360 3.330 3.345 130,269 +0.01(+0.15%)
Nov 03, 2023 3.310 3.350 3.310 3.340 78,185 +0.00(+0.00%)
Nov 02, 2023 3.290 3.340 3.290 3.340 153,825 +0.03(+0.91%)
Nov 01, 2023 3.310 3.320 3.290 3.310 186,643 -0.01(-0.30%)
Oct 31, 2023 3.280 3.320 3.280 3.320 1,040,573 +0.03(+0.91%)
Oct 30, 2023 3.350 3.370 3.260 3.290 4,875,495 +2.25(+216.35%)
Oct 27, 2023 1.090 1.090 0.9603 1.040 69,675 -0.03(-2.80%)
Oct 26, 2023 1.020 1.070 1.020 1.070 28,255 +0.03(+2.88%)
Oct 25, 2023 1.090 1.120 1.040 1.040 24,030 -0.06(-5.42%)
Oct 24, 2023 1.140 1.140 1.100 1.100 1,721 -0.05(-4.38%)
Oct 23, 2023 1.200 1.200 1.110 1.150 13,067 -0.04(-3.36%)
Oct 20, 2023 1.130 1.190 1.130 1.190 5,415 +0.06(+5.31%)
Oct 19, 2023 1.180 1.205 1.130 1.130 2,659 -0.05(-4.24%)
Oct 18, 2023 1.215 1.270 1.175 1.180 5,510 +0.02(+1.72%)
Oct 17, 2023 1.200 1.275 1.160 1.160 17,297 -0.02(-1.69%)
Oct 16, 2023 1.200 1.290 1.180 1.180 10,169 -0.01(-0.84%)
Oct 13, 2023 1.190 1.190 1.190 1.190 1,270 -0.02(-1.65%)
Oct 12, 2023 1.250 1.250 1.210 1.210 9,501 -0.02(-1.63%)
Oct 11, 2023 1.221 1.240 1.190 1.230 6,248 +0.04(+3.36%)
Oct 10, 2023 1.180 1.268 1.180 1.190 4,511 +0.04(+3.48%)
Oct 09, 2023 1.130 1.180 1.130 1.150 8,333 +0.00(+0.00%)
Oct 06, 2023 1.140 1.200 1.130 1.150 15,362 -0.01(-0.86%)
Oct 05, 2023 1.220 1.260 1.160 1.160 9,629 -0.03(-2.52%)
Oct 04, 2023 1.170 1.230 1.140 1.190 22,613 -0.07(-5.56%)
Oct 03, 2023 1.210 1.269 1.160 1.260 7,956 -0.03(-2.33%)
Oct 02, 2023 1.250 1.300 1.220 1.290 11,875 -0.02(-1.53%)
Sep 29, 2023 1.150 1.310 1.150 1.310 9,066 +0.11(+9.17%)
Sep 28, 2023 1.300 1.300 1.200 1.200 7,429 -0.09(-7.34%)
Sep 27, 2023 1.300 1.304 1.270 1.295 9,795 -0.03(-1.89%)
Sep 26, 2023 1.300 1.320 1.265 1.320 9,535 +0.01(+0.76%)
Sep 25, 2023 1.380 1.330 1.290 1.310 13,697 -0.04(-2.96%)
Sep 22, 2023 1.340 1.350 1.280 1.350 56,353 -0.02(-1.46%)
Sep 21, 2023 1.390 1.410 1.310 1.370 28,067 +0.02(+1.48%)
Sep 20, 2023 1.330 1.580 1.320 1.350 15,717 -0.05(-3.57%)
Sep 19, 2023 1.410 1.410 1.373 1.400 4,324 +0.04(+2.94%)
Sep 18, 2023 1.400 1.400 1.330 1.360 13,562 +0.00(+0.00%)
Sep 15, 2023 1.535 1.670 1.358 1.360 30,454 -0.06(-4.23%)
Sep 14, 2023 1.340 1.454 1.340 1.420 14,941 +0.10(+7.98%)
Sep 13, 2023 1.280 1.360 1.280 1.315 13,810 +0.00(+0.38%)
Sep 12, 2023 1.440 1.440 1.310 1.310 12,617 -0.15(-10.27%)
Sep 11, 2023 1.460 1.460 1.410 1.460 12,473 +0.00(+0.00%)
Sep 08, 2023 1.320 1.490 1.320 1.460 15,021 +0.14(+10.61%)
Sep 07, 2023 1.250 1.330 1.250 1.320 10,915 -0.05(-3.65%)
Sep 06, 2023 1.510 1.510 1.370 1.370 26,962 -0.14(-9.27%)
Sep 05, 2023 1.390 1.510 1.350 1.510 52,169 +0.13(+9.42%)
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.