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 (%)
Nov 30, 2022 4.320 4.320 4.005 4.190 23,781 -0.03(-0.71%)
Nov 29, 2022 4.170 4.330 4.000 4.220 12,425 +0.12(+2.93%)
Nov 28, 2022 4.030 4.179 3.930 4.100 6,275 +0.08(+1.99%)
Nov 25, 2022 4.250 4.250 3.960 4.020 3,359 +0.12(+3.08%)
Nov 23, 2022 4.110 4.115 3.900 3.900 171,768 -0.10(-2.50%)
Nov 22, 2022 4.250 4.315 3.830 4.000 78,553 -0.15(-3.61%)
Nov 21, 2022 4.250 4.288 4.150 4.150 2,518 -0.10(-2.35%)
Nov 18, 2022 4.160 4.340 4.160 4.250 9,609 +0.08(+1.92%)
Nov 17, 2022 4.340 4.340 4.160 4.170 6,950 -0.16(-3.70%)
Nov 16, 2022 4.240 4.340 4.160 4.330 89,927 +0.08(+1.88%)
Nov 15, 2022 4.270 4.305 4.080 4.250 23,375 +0.08(+1.92%)
Nov 14, 2022 4.290 4.318 4.040 4.170 10,455 -0.18(-4.14%)
Nov 11, 2022 4.270 4.350 4.117 4.350 2,586 +0.28(+6.88%)
Nov 10, 2022 4.400 4.400 4.060 4.070 5,341 -0.16(-3.85%)
Nov 09, 2022 4.140 4.360 4.120 4.233 3,200 -0.12(-2.69%)
Nov 08, 2022 4.490 4.490 4.232 4.350 9,049 -0.07(-1.58%)
Nov 07, 2022 4.500 4.500 4.223 4.420 15,654 +0.03(+0.68%)
Nov 04, 2022 4.000 4.390 3.990 4.390 75,774 +0.44(+11.14%)
Nov 03, 2022 3.880 4.030 3.640 3.950 145,076 +0.06(+1.54%)
Nov 02, 2022 3.830 3.920 3.760 3.890 3,233 +0.14(+3.73%)
Nov 01, 2022 3.730 3.910 3.610 3.750 28,401 +0.10(+2.74%)
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%)
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.