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 (%)
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%)
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.