Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 12, 2023 3.390 0 +0.02(+0.59%)
Dec 11, 2023 3.350 3.400 3.350 3.370 169,196 -0.02(-0.59%)
Dec 08, 2023 3.340 3.390 3.330 3.390 41,462 +0.04(+1.19%)
Dec 07, 2023 3.350 3.370 3.320 3.350 217,500 -0.02(-0.59%)
Dec 06, 2023 3.390 3.400 3.370 3.370 52,382 -0.03(-0.88%)
Dec 05, 2023 3.380 3.410 3.370 3.400 62,477 +0.00(+0.00%)
Dec 04, 2023 3.350 3.400 3.350 3.400 13,860 +0.01(+0.29%)
Dec 01, 2023 3.380 3.390 3.370 3.390 14,770 -0.01(-0.29%)
Nov 30, 2023 3.340 3.400 3.340 3.400 89,188 +0.03(+0.89%)
Nov 29, 2023 3.330 3.380 3.330 3.370 48,032 +0.00(+0.00%)
Nov 28, 2023 3.340 3.370 3.340 3.370 93,831 +0.02(+0.60%)
Nov 27, 2023 3.330 3.350 3.330 3.350 91,582 +0.01(+0.30%)
Nov 24, 2023 3.330 3.340 3.330 3.340 24,375 +0.01(+0.30%)
Nov 22, 2023 3.330 3.350 3.330 3.330 24,139 -0.02(-0.60%)
Nov 21, 2023 3.330 3.350 3.320 3.350 153,859 +0.01(+0.30%)
Nov 20, 2023 3.310 3.340 3.310 3.340 167,894 +0.03(+0.91%)
Nov 17, 2023 3.330 3.340 3.300 3.310 412,560 -0.03(-0.90%)
Nov 16, 2023 3.330 3.350 3.330 3.340 169,474 +0.00(+0.00%)
Nov 15, 2023 3.320 3.350 3.320 3.340 893,120 +0.00(+0.00%)
Nov 14, 2023 3.330 3.370 3.330 3.340 206,898 +0.00(+0.00%)
Nov 13, 2023 3.330 3.380 3.320 3.340 159,618 -0.04(-1.18%)
Nov 10, 2023 3.330 3.400 3.330 3.380 54,248 +0.03(+0.90%)
Nov 09, 2023 3.340 3.380 3.340 3.350 25,959 +0.00(+0.00%)
Nov 08, 2023 3.320 3.355 3.307 3.350 35,343 +0.01(+0.30%)
Nov 07, 2023 3.390 3.440 3.339 3.340 80,966 -0.01(-0.15%)
Nov 06, 2023 3.330 3.360 3.330 3.345 130,269 +0.01(+0.15%)
Nov 03, 2023 3.310 3.350 3.310 3.340 78,185 +0.00(+0.00%)
Nov 02, 2023 3.290 3.340 3.290 3.340 153,825 +0.03(+0.91%)
Nov 01, 2023 3.310 3.320 3.290 3.310 186,643 -0.01(-0.30%)
Oct 31, 2023 3.280 3.320 3.280 3.320 1,040,573 +0.03(+0.91%)
Oct 30, 2023 3.350 3.370 3.260 3.290 4,875,495 +2.25(+216.35%)
Oct 27, 2023 1.090 1.090 0.9603 1.040 69,675 -0.03(-2.80%)
Oct 26, 2023 1.020 1.070 1.020 1.070 28,255 +0.03(+2.88%)
Oct 25, 2023 1.090 1.120 1.040 1.040 24,030 -0.06(-5.42%)
Oct 24, 2023 1.140 1.140 1.100 1.100 1,721 -0.05(-4.38%)
Oct 23, 2023 1.200 1.200 1.110 1.150 13,067 -0.04(-3.36%)
Oct 20, 2023 1.130 1.190 1.130 1.190 5,415 +0.06(+5.31%)
Oct 19, 2023 1.180 1.205 1.130 1.130 2,659 -0.05(-4.24%)
Oct 18, 2023 1.215 1.270 1.175 1.180 5,510 +0.02(+1.72%)
Oct 17, 2023 1.200 1.275 1.160 1.160 17,297 -0.02(-1.69%)
Oct 16, 2023 1.200 1.290 1.180 1.180 10,169 -0.01(-0.84%)
Oct 13, 2023 1.190 1.190 1.190 1.190 1,270 -0.02(-1.65%)
Oct 12, 2023 1.250 1.250 1.210 1.210 9,501 -0.02(-1.63%)
Oct 11, 2023 1.221 1.240 1.190 1.230 6,248 +0.04(+3.36%)
Oct 10, 2023 1.180 1.268 1.180 1.190 4,511 +0.04(+3.48%)
Oct 09, 2023 1.130 1.180 1.130 1.150 8,333 +0.00(+0.00%)
Oct 06, 2023 1.140 1.200 1.130 1.150 15,362 -0.01(-0.86%)
Oct 05, 2023 1.220 1.260 1.160 1.160 9,629 -0.03(-2.52%)
Oct 04, 2023 1.170 1.230 1.140 1.190 22,613 -0.07(-5.56%)
Oct 03, 2023 1.210 1.269 1.160 1.260 7,956 -0.03(-2.33%)
Oct 02, 2023 1.250 1.300 1.220 1.290 11,875 -0.02(-1.53%)
Sep 29, 2023 1.150 1.310 1.150 1.310 9,066 +0.11(+9.17%)
Sep 28, 2023 1.300 1.300 1.200 1.200 7,429 -0.09(-7.34%)
Sep 27, 2023 1.300 1.304 1.270 1.295 9,795 -0.03(-1.89%)
Sep 26, 2023 1.300 1.320 1.265 1.320 9,535 +0.01(+0.76%)
Sep 25, 2023 1.380 1.330 1.290 1.310 13,697 -0.04(-2.96%)
Sep 22, 2023 1.340 1.350 1.280 1.350 56,353 -0.02(-1.46%)
Sep 21, 2023 1.390 1.410 1.310 1.370 28,067 +0.02(+1.48%)
Sep 20, 2023 1.330 1.580 1.320 1.350 15,717 -0.05(-3.57%)
Sep 19, 2023 1.410 1.410 1.373 1.400 4,324 +0.04(+2.94%)
Sep 18, 2023 1.400 1.400 1.330 1.360 13,562 +0.00(+0.00%)
Sep 15, 2023 1.535 1.670 1.358 1.360 30,454 -0.06(-4.23%)
Sep 14, 2023 1.340 1.454 1.340 1.420 14,941 +0.10(+7.98%)
Sep 13, 2023 1.280 1.360 1.280 1.315 13,810 +0.00(+0.38%)
Sep 12, 2023 1.440 1.440 1.310 1.310 12,617 -0.15(-10.27%)
Sep 11, 2023 1.460 1.460 1.410 1.460 12,473 +0.00(+0.00%)
Sep 08, 2023 1.320 1.490 1.320 1.460 15,021 +0.14(+10.61%)
Sep 07, 2023 1.250 1.330 1.250 1.320 10,915 -0.05(-3.65%)
Sep 06, 2023 1.510 1.510 1.370 1.370 26,962 -0.14(-9.27%)
Sep 05, 2023 1.390 1.510 1.350 1.510 52,169 +0.13(+9.42%)
Sep 01, 2023 1.550 1.580 1.380 1.380 48,942 -0.13(-8.61%)
Aug 31, 2023 1.520 1.570 1.410 1.510 47,526 +0.08(+5.59%)
Aug 30, 2023 1.420 1.500 1.420 1.430 13,240 +0.04(+2.88%)
Aug 29, 2023 1.410 1.445 1.381 1.390 12,749 -0.03(-2.11%)
Aug 28, 2023 1.280 1.430 1.260 1.420 45,643 +0.16(+12.70%)
Aug 25, 2023 1.270 1.290 1.220 1.260 11,628 +0.01(+0.80%)
Aug 24, 2023 1.370 1.370 1.220 1.250 4,591 -0.09(-6.72%)
Aug 23, 2023 1.320 1.380 1.280 1.340 28,775 +0.04(+3.08%)
Aug 22, 2023 1.230 1.319 1.230 1.300 17,678 +0.11(+9.23%)
Aug 21, 2023 1.440 1.440 1.181 1.190 29,794 -0.22(-15.60%)
Aug 18, 2023 1.450 1.500 1.410 1.410 11,338 -0.04(-2.76%)
Aug 17, 2023 1.530 1.530 1.370 1.450 104,009 -0.01(-0.68%)
Aug 16, 2023 1.320 1.680 1.300 1.460 112,766 +0.17(+13.52%)
Aug 15, 2023 1.250 1.315 1.200 1.286 10,792 +0.08(+6.29%)
Aug 14, 2023 1.280 1.330 1.210 1.210 5,943 -0.07(-5.47%)
Aug 11, 2023 1.290 1.310 1.280 1.280 7,576 -0.03(-2.29%)
Aug 10, 2023 1.230 1.310 1.230 1.310 8,022 +0.10(+8.26%)
Aug 09, 2023 1.260 1.277 1.200 1.210 17,216 -0.03(-2.42%)
Aug 08, 2023 1.340 1.367 1.240 1.240 14,979 -0.09(-6.77%)
Aug 07, 2023 1.410 1.410 1.330 1.330 11,155 -0.03(-2.21%)
Aug 04, 2023 1.380 1.400 1.360 1.360 1,914 -0.02(-1.45%)
Aug 03, 2023 1.350 1.410 1.350 1.380 5,504 +0.02(+1.47%)
Aug 02, 2023 1.410 1.410 1.320 1.360 8,201 -0.05(-3.55%)
Aug 01, 2023 1.430 1.430 1.400 1.410 9,249 +0.03(+2.17%)
Jul 31, 2023 1.380 1.450 1.350 1.380 28,113 +0.01(+0.73%)
Jul 28, 2023 1.410 1.410 1.360 1.370 9,409 -0.03(-2.49%)
Jul 27, 2023 1.400 1.420 1.370 1.405 7,094 -0.01(-1.06%)
Jul 26, 2023 1.510 1.510 1.330 1.420 16,056 -0.04(-2.74%)
Jul 25, 2023 1.470 1.530 1.460 1.460 11,836 -0.03(-2.01%)
Jul 24, 2023 1.710 1.710 1.470 1.490 59,112 -0.25(-14.37%)
Jul 21, 2023 1.870 1.870 1.650 1.740 28,450 -0.14(-7.45%)
Jul 20, 2023 1.940 1.940 1.830 1.880 8,098 +0.01(+0.53%)
Jul 19, 2023 1.920 1.980 1.820 1.870 7,840 -0.04(-2.09%)
Jul 18, 2023 1.860 1.910 1.855 1.910 8,668 +0.04(+2.14%)
Jul 17, 2023 1.810 1.870 1.765 1.870 6,603 +0.06(+3.31%)
Jul 14, 2023 1.850 1.900 1.810 1.810 14,295 -0.13(-6.70%)
Jul 13, 2023 1.770 1.940 1.770 1.940 14,434 +0.13(+7.18%)
Jul 12, 2023 1.980 1.980 1.800 1.810 14,489 -0.09(-4.74%)
Jul 11, 2023 1.800 2.000 1.800 1.900 25,682 +0.14(+7.95%)
Jul 10, 2023 1.810 1.810 1.760 1.760 16,393 -0.04(-2.22%)
Jul 07, 2023 1.740 1.820 1.740 1.800 6,970 +0.10(+5.88%)
Jul 06, 2023 1.840 1.840 1.650 1.700 28,787 -0.11(-6.08%)
Jul 05, 2023 1.650 1.840 1.650 1.810 23,073 +0.20(+12.07%)
Jul 03, 2023 1.710 1.810 1.550 1.615 8,338 -0.14(-7.71%)
Jun 30, 2023 1.790 1.790 1.702 1.750 16,744 +0.00(+0.00%)
Jun 29, 2023 1.880 1.880 1.710 1.750 23,248 -0.03(-1.69%)
Jun 28, 2023 1.810 1.875 1.736 1.780 25,847 +0.05(+2.89%)
Jun 27, 2023 1.830 1.900 1.710 1.730 27,993 -0.12(-6.49%)
Jun 26, 2023 2.030 2.070 1.800 1.850 35,799 -0.18(-8.87%)
Jun 23, 2023 1.570 2.030 1.500 2.030 107,925 +0.37(+22.29%)
Jun 22, 2023 1.670 1.710 1.650 1.660 28,551 +0.00(+0.00%)
Jun 21, 2023 1.560 1.670 1.550 1.660 44,601 +0.04(+2.47%)
Jun 20, 2023 1.680 1.680 1.620 1.620 22,177 +0.02(+1.25%)
Jun 16, 2023 1.540 1.640 1.500 1.600 150,577 +0.10(+6.67%)
Jun 15, 2023 1.430 1.500 1.410 1.500 13,560 +0.36(+31.58%)
May 08, 2023 1.160 1.160 1.120 1.140 5,169 +0.02(+1.77%)
May 05, 2023 1.130 1.150 1.120 1.120 10,605 -0.03(-2.59%)
May 04, 2023 1.150 1.158 1.110 1.150 6,496 -0.01(-0.86%)
May 03, 2023 1.210 1.210 1.150 1.160 11,594 -0.03(-2.43%)
May 02, 2023 1.310 1.310 1.150 1.189 49,773 -0.10(-7.84%)
May 01, 2023 1.289 1.290 1.210 1.290 5,813 +0.07(+5.74%)
Apr 28, 2023 1.320 1.320 1.210 1.220 20,749 +0.01(+0.83%)
Apr 27, 2023 1.250 1.250 1.200 1.210 27,169 -0.04(-3.20%)
Apr 26, 2023 1.270 1.285 1.210 1.250 18,527 -0.05(-3.85%)
Apr 25, 2023 1.350 1.350 1.270 1.300 8,064 -0.04(-3.03%)
Apr 24, 2023 1.430 1.450 1.340 1.341 10,303 -0.06(-4.24%)
Apr 21, 2023 1.295 1.430 1.272 1.400 46,083 +0.14(+11.09%)
Apr 20, 2023 1.320 1.320 1.260 1.260 221,591 -0.03(-2.31%)
Apr 19, 2023 1.280 1.373 1.280 1.290 10,426 -0.01(-0.77%)
Apr 18, 2023 1.350 1.400 1.280 1.300 33,673 -0.05(-3.70%)
Apr 17, 2023 1.380 1.380 1.290 1.350 26,459 -0.01(-0.74%)
Apr 14, 2023 1.325 1.380 1.325 1.360 14,562 +0.04(+3.03%)
Apr 13, 2023 1.250 1.390 1.150 1.320 40,265 +0.03(+2.33%)
Apr 12, 2023 1.500 1.500 1.290 1.290 63,268 -0.21(-14.00%)
Apr 11, 2023 1.660 1.670 1.500 1.500 31,256 -0.12(-7.69%)
Apr 10, 2023 1.640 1.660 1.570 1.625 77,579 +0.07(+4.84%)
Apr 06, 2023 1.520 1.580 1.510 1.550 12,136 +0.00(+0.00%)
Apr 05, 2023 1.610 1.619 1.532 1.550 12,389 -0.04(-2.52%)
Apr 04, 2023 1.630 1.630 1.550 1.590 15,799 +0.02(+1.27%)
Apr 03, 2023 1.690 1.690 1.550 1.570 56,859 -0.11(-6.55%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.