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 (%)
Oct 31, 2022 3.800 3.820 3.650 3.650 45,059 -0.28(-7.12%)
Oct 28, 2022 3.800 4.110 3.500 3.930 28,461 +0.17(+4.52%)
Oct 27, 2022 4.230 4.260 3.760 3.760 24,838 -0.46(-10.90%)
Oct 26, 2022 4.330 4.360 4.211 4.220 5,638 -0.11(-2.54%)
Oct 25, 2022 4.360 4.380 4.200 4.330 3,050 +0.06(+1.41%)
Oct 24, 2022 4.400 4.410 4.270 4.270 4,250 -0.18(-4.04%)
Oct 21, 2022 4.390 4.470 4.286 4.450 7,720 +0.08(+1.83%)
Oct 20, 2022 4.390 4.470 4.280 4.370 15,002 +0.04(+0.92%)
Oct 19, 2022 4.410 4.425 4.330 4.330 19,032 -0.02(-0.46%)
Oct 18, 2022 4.440 4.455 4.350 4.350 16,744 +0.02(+0.46%)
Oct 17, 2022 4.370 4.447 4.330 4.330 2,692 +0.06(+1.41%)
Oct 14, 2022 4.440 4.460 4.168 4.270 16,191 +0.20(+4.91%)
Oct 13, 2022 4.490 4.490 4.010 4.070 7,822 -0.24(-5.57%)
Oct 12, 2022 4.290 4.355 4.110 4.310 5,444 +0.17(+4.11%)
Oct 11, 2022 4.010 4.280 4.000 4.140 20,762 +0.06(+1.58%)
Oct 10, 2022 4.071 4.150 3.850 4.076 8,346 +0.05(+1.13%)
Oct 07, 2022 4.140 4.415 4.010 4.030 4,818 -0.20(-4.73%)
Oct 06, 2022 4.190 4.240 4.190 4.230 1,836 +0.16(+3.93%)
Oct 05, 2022 4.310 4.390 4.070 4.070 4,978 -0.29(-6.65%)
Oct 04, 2022 4.400 4.490 4.360 4.360 12,483 -0.03(-0.68%)
Oct 03, 2022 4.420 4.490 4.320 4.390 18,358 +0.01(+0.23%)
Sep 30, 2022 4.160 4.430 4.160 4.380 15,854 +0.09(+2.10%)
Sep 29, 2022 3.910 4.391 3.910 4.290 22,564 +0.39(+10.00%)
Sep 28, 2022 3.860 3.980 3.812 3.900 30,775 +0.09(+2.36%)
Sep 27, 2022 3.780 3.900 3.740 3.810 10,318 +0.09(+2.45%)
Sep 26, 2022 3.690 3.860 3.565 3.719 16,117 +0.19(+5.35%)
Sep 23, 2022 3.520 3.710 3.500 3.530 23,955 -0.03(-0.84%)
Sep 22, 2022 3.580 3.680 3.500 3.560 13,731 +0.00(+0.00%)
Sep 21, 2022 3.710 3.815 3.540 3.560 11,527 -0.25(-6.56%)
Sep 20, 2022 3.950 3.950 3.740 3.810 18,474 -0.14(-3.54%)
Sep 19, 2022 3.960 4.130 3.800 3.950 49,270 -0.12(-2.95%)
Sep 16, 2022 4.290 4.440 3.900 4.070 313,801 -0.29(-6.65%)
Sep 15, 2022 4.680 4.680 4.320 4.360 52,720 -0.10(-2.24%)
Sep 14, 2022 4.620 4.680 4.435 4.460 41,531 -0.25(-5.31%)
Sep 13, 2022 4.710 4.820 4.410 4.710 54,599 +0.01(+0.21%)
Sep 12, 2022 4.950 4.950 4.671 4.700 69,069 -0.16(-3.29%)
Sep 09, 2022 4.460 4.860 4.400 4.860 60,737 +0.46(+10.45%)
Sep 08, 2022 4.420 4.810 4.370 4.400 93,293 -0.10(-2.22%)
Sep 07, 2022 4.410 4.650 4.230 4.500 116,305 +0.16(+3.69%)
Sep 06, 2022 4.430 4.680 4.310 4.340 118,537 -0.12(-2.69%)
Sep 02, 2022 3.990 4.890 3.770 4.460 247,719 +0.64(+16.75%)
Sep 01, 2022 3.500 3.970 3.500 3.820 98,867 +0.46(+13.69%)
Aug 31, 2022 3.350 3.750 2.990 3.360 89,085 +0.44(+15.07%)
Aug 30, 2022 2.880 2.920 2.820 2.920 3,400 +0.10(+3.55%)
Aug 29, 2022 2.950 2.950 2.800 2.820 4,301 -0.07(-2.42%)
Aug 26, 2022 2.880 2.946 2.750 2.890 20,782 +0.07(+2.48%)
Aug 25, 2022 3.290 3.290 2.750 2.820 25,884 +0.06(+2.17%)
Aug 24, 2022 2.760 2.800 2.750 2.760 6,610 +0.01(+0.36%)
Aug 23, 2022 2.760 2.790 2.725 2.750 8,628 +0.00(+0.00%)
Aug 22, 2022 2.750 2.800 2.660 2.750 11,047 -0.05(-1.79%)
Aug 19, 2022 2.890 2.890 2.760 2.800 5,733 +0.04(+1.45%)
Aug 18, 2022 2.850 2.910 2.760 2.760 3,945 -0.08(-2.82%)
Aug 17, 2022 2.750 3.000 2.750 2.840 22,327 +0.09(+3.27%)
Aug 16, 2022 2.750 2.830 2.702 2.750 29,206 -0.01(-0.36%)
Aug 15, 2022 2.810 2.810 2.720 2.760 15,226 -0.02(-0.58%)
Aug 12, 2022 2.796 2.805 2.765 2.776 3,291 -0.00(-0.14%)
Aug 11, 2022 2.800 2.830 2.770 2.780 6,713 +0.01(+0.36%)
Aug 10, 2022 2.750 2.770 2.715 2.770 5,836 +0.02(+0.73%)
Aug 09, 2022 2.750 2.770 2.750 2.750 5,970 +0.11(+4.17%)
Aug 08, 2022 2.810 2.810 2.600 2.640 4,501 -0.06(-2.22%)
Aug 05, 2022 2.700 2.750 2.540 2.700 5,971 -0.07(-2.53%)
Aug 04, 2022 2.830 2.900 2.770 2.770 7,153 +0.00(+0.00%)
Aug 03, 2022 2.880 2.960 2.500 2.770 79,175 -0.05(-1.61%)
Aug 02, 2022 2.815 2.815 2.815 2.815 1,637 +0.02(+0.54%)
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.