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 (%)
Apr 28, 2023 1.320 1.320 1.210 1.220 20,749 +0.01(+0.83%)
Apr 27, 2023 1.250 1.250 1.200 1.210 27,169 -0.04(-3.20%)
Apr 26, 2023 1.270 1.285 1.210 1.250 18,527 -0.05(-3.85%)
Apr 25, 2023 1.350 1.350 1.270 1.300 8,064 -0.04(-3.03%)
Apr 24, 2023 1.430 1.450 1.340 1.341 10,303 -0.06(-4.24%)
Apr 21, 2023 1.295 1.430 1.272 1.400 46,083 +0.14(+11.09%)
Apr 20, 2023 1.320 1.320 1.260 1.260 221,591 -0.03(-2.31%)
Apr 19, 2023 1.280 1.373 1.280 1.290 10,426 -0.01(-0.77%)
Apr 18, 2023 1.350 1.400 1.280 1.300 33,673 -0.05(-3.70%)
Apr 17, 2023 1.380 1.380 1.290 1.350 26,459 -0.01(-0.74%)
Apr 14, 2023 1.325 1.380 1.325 1.360 14,562 +0.04(+3.03%)
Apr 13, 2023 1.250 1.390 1.150 1.320 40,265 +0.03(+2.33%)
Apr 12, 2023 1.500 1.500 1.290 1.290 63,268 -0.21(-14.00%)
Apr 11, 2023 1.660 1.670 1.500 1.500 31,256 -0.12(-7.69%)
Apr 10, 2023 1.640 1.660 1.570 1.625 77,579 +0.07(+4.84%)
Apr 06, 2023 1.520 1.580 1.510 1.550 12,136 +0.00(+0.00%)
Apr 05, 2023 1.610 1.619 1.532 1.550 12,389 -0.04(-2.52%)
Apr 04, 2023 1.630 1.630 1.550 1.590 15,799 +0.02(+1.27%)
Apr 03, 2023 1.690 1.690 1.550 1.570 56,859 -0.11(-6.55%)
Mar 31, 2023 1.640 1.730 1.550 1.680 141,660 +0.19(+12.75%)
Mar 30, 2023 1.490 1.540 1.450 1.490 41,797 +0.03(+2.05%)
Mar 29, 2023 1.550 1.575 1.460 1.460 113,031 -0.12(-7.59%)
Mar 28, 2023 1.550 1.590 1.515 1.580 71,714 +0.03(+1.94%)
Mar 27, 2023 1.530 1.550 1.500 1.550 14,882 +0.02(+1.31%)
Mar 24, 2023 1.510 1.543 1.455 1.530 50,474 +0.00(+0.00%)
Mar 23, 2023 1.520 1.547 1.510 1.530 48,648 -0.01(-0.65%)
Mar 22, 2023 1.500 1.540 1.500 1.540 57,462 +0.01(+0.33%)
Mar 21, 2023 1.550 1.550 1.500 1.535 35,184 +0.03(+2.33%)
Mar 20, 2023 1.550 1.596 1.470 1.500 44,079 -0.09(-5.66%)
Mar 17, 2023 1.550 1.595 1.500 1.590 45,916 +0.09(+6.00%)
Mar 16, 2023 1.480 1.660 1.480 1.500 38,159 +0.05(+3.45%)
Mar 15, 2023 1.630 1.680 1.450 1.450 66,018 -0.15(-9.38%)
Mar 14, 2023 1.550 1.670 1.530 1.600 104,186 +0.05(+3.23%)
Mar 13, 2023 1.450 1.676 1.450 1.550 59,085 +0.05(+3.33%)
Mar 10, 2023 1.590 1.670 1.500 1.500 85,892 -0.06(-3.85%)
Mar 09, 2023 1.610 1.690 1.560 1.560 128,696 -0.04(-2.50%)
Mar 08, 2023 1.470 1.630 1.400 1.600 1,265,838 -0.87(-35.22%)
Mar 07, 2023 2.510 2.520 2.350 2.470 44,818 -0.15(-5.73%)
Mar 06, 2023 2.630 2.650 2.510 2.620 11,822 +0.00(+0.00%)
Mar 03, 2023 2.700 2.700 2.620 2.620 4,564 -0.15(-5.42%)
Mar 02, 2023 2.740 2.790 2.560 2.770 11,684 -0.01(-0.36%)
Mar 01, 2023 2.650 2.780 2.650 2.780 3,851 +0.13(+4.91%)
Feb 28, 2023 2.600 2.790 2.593 2.650 12,244 +0.05(+1.92%)
Feb 27, 2023 2.780 2.790 2.600 2.600 13,631 -0.13(-4.76%)
Feb 24, 2023 2.765 2.792 2.730 2.730 4,826 -0.10(-3.53%)
Feb 23, 2023 2.800 2.965 2.800 2.830 18,524 +0.10(+3.66%)
Feb 22, 2023 2.750 2.877 2.600 2.730 18,654 -0.02(-0.73%)
Feb 21, 2023 2.930 2.950 2.750 2.750 4,073 -0.10(-3.51%)
Feb 17, 2023 2.910 2.941 2.850 2.850 5,844 +0.02(+0.71%)
Feb 16, 2023 2.805 2.890 2.805 2.830 1,673 -0.12(-4.07%)
Feb 15, 2023 2.920 2.989 2.735 2.950 4,943 +0.32(+12.17%)
Feb 14, 2023 3.010 3.130 2.600 2.630 31,047 -0.41(-13.49%)
Feb 13, 2023 2.980 3.050 2.980 3.040 3,236 +0.00(+0.00%)
Feb 10, 2023 3.140 3.190 3.040 3.040 4,552 -0.15(-4.59%)
Feb 09, 2023 3.270 3.450 3.060 3.186 2,943 +0.07(+2.13%)
Feb 08, 2023 3.280 3.340 3.070 3.120 11,133 -0.23(-6.87%)
Feb 07, 2023 3.100 3.620 3.025 3.350 20,803 +0.20(+6.35%)
Feb 06, 2023 3.205 3.245 2.970 3.150 43,178 +0.00(+0.00%)
Feb 03, 2023 3.310 3.340 2.995 3.150 19,644 -0.20(-5.97%)
Feb 02, 2023 3.400 3.400 3.280 3.350 53,319 +0.22(+7.03%)
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.