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 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%)
Dec 01, 2021 7.040 7.470 6.861 7.108 8,823 +0.08(+1.11%)
Nov 30, 2021 6.550 7.740 6.450 7.030 53,803 +0.57(+8.82%)
Nov 29, 2021 6.910 7.150 6.450 6.460 13,287 -0.46(-6.68%)
Nov 26, 2021 7.150 7.210 6.923 6.923 2,126 -0.22(-3.04%)
Nov 24, 2021 6.520 7.140 6.520 7.140 2,131 +0.67(+10.36%)
Nov 23, 2021 6.710 6.900 6.470 6.470 16,625 -0.23(-3.43%)
Nov 22, 2021 7.090 7.190 6.700 6.700 22,950 -0.32(-4.56%)
Nov 19, 2021 7.010 7.360 7.010 7.020 2,872 +0.02(+0.28%)
Nov 18, 2021 7.280 7.388 7.000 7.000 1,200 -0.22(-3.05%)
Nov 17, 2021 7.010 7.300 7.010 7.220 1,662 +0.09(+1.26%)
Nov 16, 2021 7.150 7.485 7.010 7.130 9,354 -0.04(-0.56%)
Nov 15, 2021 7.500 7.500 7.000 7.170 17,638 -0.32(-4.27%)
Nov 12, 2021 7.680 7.680 6.910 7.490 18,182 -0.17(-2.22%)
Nov 11, 2021 7.550 7.760 7.500 7.660 5,131 +0.27(+3.65%)
Nov 10, 2021 7.820 7.390 9,642 -0.61(-7.63%)
Nov 09, 2021 7.800 8.000 7.680 8.000 3,826 +0.21(+2.70%)
Nov 08, 2021 8.010 8.390 7.780 7.790 10,728 -0.21(-2.62%)
Nov 05, 2021 8.590 8.590 7.730 8.000 12,487 -0.80(-9.09%)
Nov 04, 2021 8.720 8.990 7.750 8.800 16,223 +0.03(+0.34%)
Nov 03, 2021 8.650 9.045 8.370 8.770 3,236 -0.10(-1.13%)
Nov 02, 2021 9.180 9.370 8.660 8.870 25,685 -0.53(-5.64%)
Nov 01, 2021 9.450 9.750 9.194 9.400 5,781 +0.05(+0.53%)
Oct 29, 2021 9.300 9.790 9.080 9.350 21,125 +0.27(+2.97%)
Oct 28, 2021 9.300 9.384 9.080 9.080 3,340 +0.00(+0.00%)
Oct 27, 2021 9.430 9.386 9.010 9.080 7,714 -0.27(-2.89%)
Oct 26, 2021 9.450 9.350 27,592 +0.02(+0.21%)
Oct 25, 2021 9.400 9.490 9.045 9.330 35,005 +0.48(+5.42%)
Oct 22, 2021 8.920 9.311 8.760 8.850 19,461 -0.33(-3.59%)
Oct 21, 2021 8.810 9.400 8.810 9.180 19,622 +0.41(+4.68%)
Oct 20, 2021 8.750 8.960 8.750 8.770 12,314 +0.12(+1.39%)
Oct 19, 2021 8.535 8.740 8.535 8.650 13,405 +0.15(+1.76%)
Oct 18, 2021 8.350 8.550 8.280 8.500 12,127 +0.13(+1.55%)
Oct 15, 2021 8.300 8.400 8.110 8.370 5,684 +0.21(+2.57%)
Oct 14, 2021 7.730 8.370 7.730 8.160 69,586 +0.51(+6.67%)
Oct 13, 2021 7.140 7.770 7.140 7.650 21,377 +0.43(+5.96%)
Oct 12, 2021 7.180 7.250 7.080 7.220 17,742 +0.17(+2.41%)
Oct 11, 2021 7.170 7.170 6.880 7.050 18,814 +0.18(+2.62%)
Oct 08, 2021 6.940 7.100 6.700 6.870 60,942 +0.09(+1.33%)
Oct 07, 2021 6.830 7.000 6.750 6.780 13,944 +0.14(+2.11%)
Oct 06, 2021 6.530 6.950 6.530 6.640 11,727 +0.01(+0.15%)
Oct 05, 2021 6.640 6.970 6.630 6.630 12,862 -0.13(-1.92%)
Oct 04, 2021 6.960 7.100 6.760 6.760 16,080 -0.21(-3.01%)
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.