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 (%)
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%)
Aug 01, 2022 2.850 2.900 2.770 2.800 17,155 +0.03(+1.08%)
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%)
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.