Australia markets closed

Miromatrix Medical Inc. (MIRO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.92-0.22 (-3.04%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20217.157.216.926.926.922,100
24 Nov 20216.527.146.527.147.142,100
23 Nov 20216.716.906.476.476.4716,600
22 Nov 20217.097.196.706.706.7023,000
19 Nov 20217.017.367.017.027.022,900
18 Nov 20217.287.397.007.007.001,200
17 Nov 20217.017.307.017.227.221,700
16 Nov 20217.157.497.017.137.139,400
15 Nov 20217.507.507.007.177.1717,600
12 Nov 20217.687.686.917.497.4918,200
11 Nov 20217.557.767.507.667.665,100
10 Nov 20217.827.827.277.397.399,600
09 Nov 20217.808.007.688.008.003,800
08 Nov 20218.018.397.787.797.7910,700
05 Nov 20218.598.597.738.008.0012,500
04 Nov 20218.728.997.758.808.8016,200
03 Nov 20218.659.058.378.778.773,200
02 Nov 20219.189.378.668.878.8725,700
01 Nov 20219.459.759.199.409.405,800
29 Oct 20219.309.799.089.359.3521,100
28 Oct 20219.309.389.089.089.083,300
27 Oct 20219.439.439.019.089.087,700
26 Oct 20219.459.479.169.359.3527,600
25 Oct 20219.409.499.059.339.3335,000
22 Oct 20218.929.318.768.858.8519,500
21 Oct 20218.819.408.819.189.1819,600
20 Oct 20218.758.968.758.778.7712,300
19 Oct 20218.538.748.538.658.6513,400
18 Oct 20218.358.558.288.508.5012,100
15 Oct 20218.308.408.118.378.375,700
14 Oct 20217.738.377.738.168.1669,600
13 Oct 20217.147.777.147.657.6521,400
12 Oct 20217.187.257.087.227.2217,700
11 Oct 20217.177.176.887.057.0518,800
08 Oct 20216.947.106.706.876.8760,900
07 Oct 20216.837.006.756.786.7813,900
06 Oct 20216.536.956.536.646.6411,700
05 Oct 20216.646.976.636.636.6312,900
04 Oct 20216.967.106.766.766.7616,100
01 Oct 20216.967.206.866.976.975,300
30 Sept 20216.827.346.826.966.966,200
29 Sept 20216.967.026.766.776.7718,800
28 Sept 20216.837.056.836.986.9875,600
27 Sept 20216.907.146.906.916.9118,200
24 Sept 20217.007.306.736.856.8519,100
23 Sept 20216.817.146.816.996.9910,000
22 Sept 20216.607.146.607.007.0049,400
21 Sept 20216.917.476.516.606.6040,900
20 Sept 20216.717.396.666.866.86119,300
17 Sept 20217.738.296.866.866.8688,500
16 Sept 20217.918.127.597.757.7538,500
15 Sept 20218.258.407.757.777.7726,500
14 Sept 20218.108.538.108.388.3812,100
13 Sept 20218.708.977.818.008.0038,400
10 Sept 20218.728.998.678.758.756,800
09 Sept 20218.719.218.698.758.7521,900
08 Sept 20218.969.448.568.838.8316,500
07 Sept 20219.179.258.909.149.1417,700
03 Sept 20219.249.618.908.918.9129,800
02 Sept 20219.429.669.009.459.4516,400
01 Sept 20219.339.498.409.169.1622,400
31 Aug 20218.129.558.129.469.4644,000
30 Aug 20219.079.328.238.328.3253,400
27 Aug 20219.3110.249.009.109.1027,400
26 Aug 202110.5210.529.239.319.3133,200
25 Aug 202110.1311.009.9810.4710.4725,800
24 Aug 202110.1310.699.709.929.9218,800
23 Aug 20219.9610.459.6710.3410.3423,600
20 Aug 20219.9010.059.529.569.5626,400
19 Aug 202110.0710.369.569.909.9031,000
18 Aug 202110.7111.349.509.989.9835,800
17 Aug 202111.2811.6010.4510.7110.7119,800
16 Aug 202111.7012.0011.2311.6911.697,300
13 Aug 202111.6312.0811.2011.7911.7916,600
12 Aug 202112.0012.0011.2611.9711.9717,900
11 Aug 202112.5012.5011.8012.0012.0019,800
10 Aug 202112.8412.8411.8012.4512.4512,700
09 Aug 202112.4512.4511.6712.2012.2010,100
06 Aug 202111.9412.5611.1712.1712.1712,100
05 Aug 202111.4712.5911.4712.1612.1612,300
04 Aug 202113.0013.0010.8011.8411.8422,800
03 Aug 202111.1512.8410.9112.7512.7551,100
02 Aug 202110.7611.2010.7611.0511.056,500
30 July 202110.9011.3010.7011.1011.1019,900
29 July 202110.9310.9910.1210.4110.416,100
28 July 20219.3710.389.3710.1210.1216,800
27 July 202110.4310.689.2210.2210.2228,400
26 July 202110.7810.7810.0510.2310.2319,800
23 July 202110.4011.4310.1110.8010.8032,800
22 July 20219.7011.119.6510.6310.63141,100
21 July 20219.689.948.739.469.4698,900
20 July 20219.379.638.819.609.6058,800
19 July 20218.209.248.119.209.2072,800
16 July 20217.758.597.758.018.0164,300
15 July 20218.168.167.827.897.8965,500
14 July 20218.338.678.108.108.1010,500
13 July 20218.729.167.808.308.30170,900
12 July 20219.099.098.608.858.8566,500
09 July 20219.839.838.448.658.65100,200
08 July 20218.909.218.708.838.8359,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...