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 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%)
Oct 01, 2021 6.960 7.200 6.859 6.970 5,323 +0.01(+0.14%)
Sep 30, 2021 6.820 7.344 6.820 6.960 6,215 +0.19(+2.81%)
Sep 29, 2021 6.960 7.020 6.760 6.770 18,769 -0.21(-3.01%)
Sep 28, 2021 6.830 7.050 6.830 6.980 75,205 +0.07(+1.01%)
Sep 27, 2021 6.900 7.135 6.900 6.910 18,169 +0.06(+0.88%)
Sep 24, 2021 7.000 7.302 6.730 6.850 19,060 -0.14(-2.00%)
Sep 23, 2021 6.810 7.136 6.810 6.990 10,006 -0.01(-0.14%)
Sep 22, 2021 6.600 7.140 6.600 7.000 49,393 +0.40(+6.06%)
Sep 21, 2021 6.910 7.470 6.510 6.600 40,895 -0.26(-3.79%)
Sep 20, 2021 6.710 7.390 6.660 6.860 119,264 +0.00(+0.00%)
Sep 17, 2021 7.730 8.287 6.860 6.860 88,544 -0.89(-11.48%)
Sep 16, 2021 7.910 8.120 7.594 7.750 26,819 -0.02(-0.26%)
Sep 15, 2021 8.250 8.400 7.750 7.770 26,534 -0.61(-7.28%)
Sep 14, 2021 8.100 8.530 8.100 8.380 12,070 +0.38(+4.75%)
Sep 13, 2021 8.700 8.970 7.810 8.000 38,367 -0.75(-8.57%)
Sep 10, 2021 8.720 8.990 8.670 8.750 6,760 +0.00(+0.00%)
Sep 09, 2021 8.710 9.210 8.690 8.750 21,850 -0.08(-0.91%)
Sep 08, 2021 8.960 9.443 8.560 8.830 16,467 -0.31(-3.39%)
Sep 07, 2021 9.170 9.250 8.900 9.140 17,715 +0.23(+2.58%)
Sep 03, 2021 9.240 9.615 8.900 8.910 29,764 -0.54(-5.71%)
Sep 02, 2021 9.420 9.663 9.000 9.450 16,355 +0.29(+3.17%)
Sep 01, 2021 9.330 9.490 8.400 9.160 22,416 -0.30(-3.17%)
Aug 31, 2021 8.120 9.550 8.120 9.460 44,005 +1.14(+13.70%)
Aug 30, 2021 9.070 9.325 8.235 8.320 53,400 -0.78(-8.57%)
Aug 27, 2021 9.310 10.24 9.000 9.100 27,377 -0.21(-2.26%)
Aug 26, 2021 10.52 10.52 9.230 9.310 33,165 -1.16(-11.08%)
Aug 25, 2021 10.13 11.00 9.980 10.47 25,827 +0.55(+5.54%)
Aug 24, 2021 10.13 10.69 9.700 9.920 18,814 -0.42(-4.06%)
Aug 23, 2021 9.960 10.45 9.670 10.34 23,627 +0.78(+8.16%)
Aug 20, 2021 9.900 10.05 9.520 9.560 26,406 -0.34(-3.43%)
Aug 19, 2021 10.07 10.36 9.560 9.900 31,041 -0.08(-0.80%)
Aug 18, 2021 10.71 11.34 9.500 9.980 35,849 -0.73(-6.82%)
Aug 17, 2021 11.28 11.60 10.45 10.71 19,769 -0.98(-8.38%)
Aug 16, 2021 11.70 12.00 11.23 11.69 7,259 -0.10(-0.85%)
Aug 13, 2021 11.63 12.08 11.20 11.79 16,583 -0.18(-1.50%)
Aug 12, 2021 12.00 12.00 11.26 11.97 17,923 -0.03(-0.25%)
Aug 11, 2021 12.50 12.50 11.80 12.00 19,768 -0.45(-3.61%)
Aug 10, 2021 12.84 12.84 11.80 12.45 12,680 +0.25(+2.05%)
Aug 09, 2021 12.45 12.45 11.67 12.20 10,134 +0.03(+0.25%)
Aug 06, 2021 11.94 12.56 11.17 12.17 12,074 +0.01(+0.08%)
Aug 05, 2021 11.47 12.59 11.47 12.16 12,336 +0.32(+2.70%)
Aug 04, 2021 13.00 13.00 10.80 11.84 22,820 -0.91(-7.14%)
Aug 03, 2021 11.15 12.84 10.91 12.75 51,121 +1.70(+15.38%)
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.