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 (%)
May 31, 2022 4.000 4.000 3.930 3.987 1,551 -0.01(-0.32%)
May 27, 2022 3.863 4.000 3.863 4.000 4,909 +0.23(+6.10%)
May 26, 2022 3.820 3.825 3.770 3.770 876 -0.02(-0.53%)
May 25, 2022 3.930 3.930 3.735 3.790 2,865 -0.21(-5.25%)
May 24, 2022 3.875 4.000 3.875 4.000 25,623 +0.00(+0.00%)
May 23, 2022 3.810 4.000 3.810 4.000 13,188 +0.20(+5.26%)
May 20, 2022 3.780 3.870 3.780 3.800 982 +0.08(+2.15%)
May 19, 2022 3.810 3.900 3.690 3.720 16,159 -0.18(-4.62%)
May 18, 2022 3.990 4.180 3.679 3.900 20,661 -0.05(-1.27%)
May 17, 2022 3.980 4.090 3.700 3.950 26,563 +0.08(+2.07%)
May 16, 2022 3.840 3.980 3.840 3.870 6,982 -0.07(-1.78%)
May 13, 2022 4.000 4.000 3.677 3.940 4,394 +0.29(+7.95%)
May 12, 2022 3.627 3.790 3.570 3.650 7,184 -0.07(-1.88%)
May 11, 2022 3.700 3.800 3.700 3.720 22,981 -0.03(-0.80%)
May 10, 2022 3.780 3.780 3.572 3.750 12,406 +0.04(+1.08%)
May 09, 2022 3.580 3.710 3.420 3.710 29,952 +0.01(+0.27%)
May 06, 2022 3.810 3.869 3.700 3.700 8,300 -0.16(-4.15%)
May 05, 2022 3.810 3.980 3.780 3.860 8,085 -0.02(-0.64%)
May 04, 2022 3.800 3.885 3.770 3.885 6,065 +0.02(+0.65%)
May 03, 2022 3.750 3.930 3.630 3.860 11,671 +0.11(+2.93%)
May 02, 2022 3.510 3.750 3.485 3.750 14,813 +0.11(+3.02%)
Apr 29, 2022 3.660 3.660 3.480 3.640 10,404 +0.04(+1.11%)
Apr 28, 2022 3.530 3.630 3.320 3.600 23,497 +0.19(+5.42%)
Apr 27, 2022 3.420 3.430 3.360 3.415 18,884 +0.06(+1.64%)
Apr 26, 2022 3.550 3.570 3.360 3.360 6,985 -0.15(-4.27%)
Apr 25, 2022 3.510 3.640 3.500 3.510 38,666 -0.16(-4.36%)
Apr 22, 2022 3.550 3.790 3.500 3.670 14,334 +0.17(+4.86%)
Apr 21, 2022 3.660 3.740 3.500 3.500 22,857 -0.14(-3.85%)
Apr 20, 2022 3.660 3.760 3.510 3.640 8,459 -0.09(-2.41%)
Apr 19, 2022 3.500 3.760 3.500 3.730 20,244 +0.18(+5.07%)
Apr 18, 2022 3.990 3.990 3.520 3.550 39,956 -0.44(-11.03%)
Apr 14, 2022 3.734 3.990 3.734 3.990 3,783 +0.11(+2.84%)
Apr 13, 2022 3.550 4.000 3.550 3.880 12,705 +0.28(+7.78%)
Apr 12, 2022 3.780 3.970 3.590 3.600 18,950 -0.12(-3.23%)
Apr 11, 2022 3.870 3.930 3.550 3.720 52,204 -0.19(-4.86%)
Apr 08, 2022 3.900 4.000 3.900 3.910 43,924 +0.01(+0.26%)
Apr 07, 2022 4.050 4.100 3.870 3.900 20,591 -0.18(-4.41%)
Apr 06, 2022 4.370 4.400 4.000 4.080 80,520 -0.24(-5.56%)
Apr 05, 2022 4.140 4.490 4.140 4.320 62,981 +0.21(+5.11%)
Apr 04, 2022 3.900 4.120 3.870 4.110 47,241 +0.10(+2.49%)
Apr 01, 2022 3.950 4.010 3.810 4.010 56,283 +0.05(+1.26%)
Mar 31, 2022 3.800 4.020 3.750 3.960 71,879 +0.18(+4.76%)
Mar 30, 2022 3.710 3.969 3.520 3.780 86,696 +0.06(+1.61%)
Mar 29, 2022 4.000 4.000 3.610 3.720 60,774 -0.28(-7.00%)
Mar 28, 2022 4.050 4.240 3.770 4.000 96,668 -0.06(-1.48%)
Mar 25, 2022 3.860 4.060 3.550 4.060 154,864 +0.31(+8.27%)
Mar 24, 2022 3.260 3.820 3.140 3.750 406,138 +0.42(+12.61%)
Mar 23, 2022 2.540 5.290 2.350 3.330 4,296,876 +0.88(+35.92%)
Mar 22, 2022 2.380 2.850 2.320 2.450 469,039 +0.12(+5.15%)
Mar 21, 2022 2.480 2.480 2.250 2.330 59,499 +0.02(+0.87%)
Mar 18, 2022 2.360 2.610 2.030 2.310 105,845 +0.05(+2.21%)
Mar 17, 2022 2.220 2.615 2.200 2.260 37,690 +0.00(+0.00%)
Mar 16, 2022 2.020 2.460 2.020 2.260 69,729 +0.23(+11.33%)
Mar 15, 2022 2.040 2.181 2.020 2.030 96,921 -0.25(-10.96%)
Mar 14, 2022 2.400 2.400 2.080 2.280 40,542 -0.06(-2.56%)
Mar 11, 2022 2.700 2.880 2.130 2.340 45,821 -0.36(-13.33%)
Mar 10, 2022 3.000 3.000 2.700 2.700 60,842 -0.24(-8.16%)
Mar 09, 2022 3.570 3.570 2.660 2.940 225,996 -0.60(-16.95%)
Mar 08, 2022 3.590 3.590 3.490 3.540 6,276 -0.08(-2.21%)
Mar 07, 2022 3.770 3.980 3.350 3.620 24,081 -0.11(-2.95%)
Mar 04, 2022 3.780 3.810 3.550 3.730 4,463 +0.05(+1.36%)
Mar 03, 2022 3.815 3.980 3.620 3.680 11,263 +0.02(+0.55%)
Mar 02, 2022 3.730 3.760 3.500 3.660 35,648 -0.07(-1.88%)
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.