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 (%)
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%)
Feb 01, 2023 3.470 3.650 3.070 3.130 50,034 -0.36(-10.32%)
Jan 31, 2023 3.440 3.550 3.440 3.490 24,762 +0.14(+4.18%)
Jan 30, 2023 3.540 3.540 3.250 3.350 13,175 -0.08(-2.33%)
Jan 27, 2023 3.420 3.730 3.390 3.430 17,749 +0.16(+4.89%)
Jan 26, 2023 3.040 3.320 2.961 3.270 85,893 +0.31(+10.47%)
Jan 25, 2023 2.990 3.040 2.960 2.960 2,882 +0.01(+0.34%)
Jan 24, 2023 2.990 3.040 2.860 2.950 6,501 +0.09(+3.15%)
Jan 23, 2023 2.920 3.030 2.850 2.860 13,832 -0.14(-4.67%)
Jan 20, 2023 3.080 3.179 2.880 3.000 21,622 -0.08(-2.60%)
Jan 19, 2023 3.030 3.110 3.030 3.080 2,883 +0.00(+0.00%)
Jan 18, 2023 3.180 3.180 3.063 3.080 6,751 -0.03(-0.96%)
Jan 17, 2023 3.350 3.350 3.030 3.110 21,768 -0.15(-4.60%)
Jan 13, 2023 3.390 3.570 3.210 3.260 12,882 -0.12(-3.41%)
Jan 12, 2023 3.170 3.380 3.170 3.375 2,744 +0.16(+4.86%)
Jan 11, 2023 3.300 3.320 3.210 3.219 18,320 -0.09(-2.76%)
Jan 10, 2023 3.240 3.400 3.240 3.310 10,795 +0.03(+1.00%)
Jan 09, 2023 3.420 3.420 3.200 3.277 11,626 -0.00(-0.09%)
Jan 06, 2023 3.520 3.520 3.250 3.280 8,523 -0.14(-4.09%)
Jan 05, 2023 3.470 3.480 3.270 3.420 16,000 +0.06(+1.79%)
Jan 04, 2023 3.040 3.360 3.040 3.360 19,602 +0.36(+12.00%)
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.