Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

7.095 +0.935 (+15.18%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 1, 2024 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 3.110 3.250 3.020 3.250 467,639 +0.16(+5.18%)
Nov 29, 2022 3.080 3.120 3.020 3.090 284,323 +0.01(+0.32%)
Nov 28, 2022 3.080 3.181 3.045 3.080 279,712 -0.04(-1.28%)
Nov 25, 2022 3.200 3.200 3.050 3.120 110,327 -0.08(-2.50%)
Nov 23, 2022 3.120 3.210 3.065 3.200 357,124 +0.06(+1.91%)
Nov 22, 2022 3.110 3.160 3.030 3.140 248,956 +0.06(+1.95%)
Nov 21, 2022 3.100 3.180 3.030 3.080 276,785 -0.07(-2.22%)
Nov 18, 2022 3.310 3.390 3.125 3.150 362,692 -0.08(-2.48%)
Nov 17, 2022 3.200 3.260 3.130 3.230 435,081 +0.00(+0.00%)
Nov 16, 2022 3.420 3.440 3.160 3.230 561,409 -0.22(-6.38%)
Nov 15, 2022 3.370 3.500 3.290 3.450 487,845 +0.20(+6.15%)
Nov 14, 2022 3.230 3.330 3.220 3.250 497,660 +0.00(+0.00%)
Nov 11, 2022 3.200 3.455 3.170 3.250 813,949 +0.04(+1.25%)
Nov 10, 2022 3.120 3.210 3.020 3.210 879,733 +0.31(+10.69%)
Nov 09, 2022 3.030 3.070 2.880 2.900 500,778 -0.15(-4.92%)
Nov 08, 2022 3.070 3.190 3.000 3.050 501,825 -0.01(-0.33%)
Nov 07, 2022 3.020 3.130 2.960 3.060 419,316 +0.10(+3.38%)
Nov 04, 2022 2.980 3.110 2.925 2.960 798,281 +0.05(+1.72%)
Nov 03, 2022 2.760 3.000 2.760 2.910 401,241 +0.15(+5.43%)
Nov 02, 2022 3.030 3.050 2.760 2.760 494,424 -0.26(-8.61%)
Nov 01, 2022 3.020 3.070 3.005 3.020 392,753 +0.06(+2.03%)
Oct 31, 2022 3.000 3.035 2.940 2.960 454,250 -0.03(-1.00%)
Oct 28, 2022 2.950 3.020 2.880 2.990 552,086 +0.08(+2.75%)
Oct 27, 2022 3.000 3.020 2.905 2.910 390,657 -0.02(-0.68%)
Oct 26, 2022 2.960 3.070 2.915 2.930 469,018 -0.03(-1.01%)
Oct 25, 2022 2.740 3.000 2.721 2.960 450,946 +0.26(+9.63%)
Oct 24, 2022 2.780 2.810 2.680 2.700 335,577 -0.11(-3.91%)
Oct 21, 2022 2.600 2.810 2.590 2.810 540,046 +0.17(+6.44%)
Oct 20, 2022 2.940 2.995 2.620 2.640 338,850 -0.32(-10.81%)
Oct 19, 2022 2.980 3.020 2.880 2.960 519,756 -0.04(-1.33%)
Oct 18, 2022 3.070 3.150 3.000 3.000 443,703 -0.04(-1.32%)
Oct 17, 2022 2.890 3.045 2.890 3.040 621,229 +0.15(+5.19%)
Oct 14, 2022 3.060 3.100 2.870 2.890 412,148 -0.12(-3.99%)
Oct 13, 2022 2.830 3.035 2.690 3.010 419,882 +0.31(+11.48%)
Oct 12, 2022 2.730 2.730 2.645 2.700 352,763 -0.06(-2.17%)
Oct 11, 2022 2.880 2.900 2.650 2.760 370,281 -0.13(-4.50%)
Oct 10, 2022 2.900 2.950 2.852 2.890 320,813 -0.02(-0.69%)
Oct 07, 2022 2.830 2.980 2.830 2.910 502,850 +0.01(+0.34%)
Oct 06, 2022 3.010 3.090 2.880 2.900 298,704 -0.11(-3.65%)
Oct 05, 2022 2.860 3.050 2.855 3.010 391,167 +0.04(+1.35%)
Oct 04, 2022 2.980 3.060 2.930 2.970 785,483 +0.01(+0.34%)
Oct 03, 2022 2.930 2.970 2.850 2.960 431,390 +0.09(+3.14%)
Sep 30, 2022 2.920 3.065 2.870 2.870 318,149 -0.08(-2.71%)
Sep 29, 2022 3.060 3.140 2.925 2.950 534,038 -0.11(-3.59%)
Sep 28, 2022 2.840 3.085 2.840 3.060 693,467 +0.22(+7.75%)
Sep 27, 2022 2.780 2.870 2.720 2.840 501,544 +0.13(+4.80%)
Sep 26, 2022 2.720 2.800 2.680 2.710 407,666 -0.03(-1.09%)
Sep 23, 2022 2.790 2.825 2.710 2.740 508,041 -0.10(-3.52%)
Sep 22, 2022 2.950 2.950 2.770 2.840 374,567 -0.12(-4.05%)
Sep 21, 2022 3.060 3.130 2.950 2.960 657,281 -0.11(-3.58%)
Sep 20, 2022 3.190 3.190 2.990 3.070 1,077,060 -0.17(-5.25%)
Sep 19, 2022 3.250 3.280 3.145 3.240 649,775 -0.02(-0.61%)
Sep 16, 2022 3.400 3.405 3.145 3.260 2,207,222 -0.18(-5.23%)
Sep 15, 2022 3.400 3.530 3.370 3.440 621,336 -0.02(-0.58%)
Sep 14, 2022 3.470 3.531 3.357 3.460 755,486 +0.00(+0.00%)
Sep 13, 2022 3.440 3.500 3.330 3.460 646,747 -0.07(-1.98%)
Sep 12, 2022 3.420 3.535 3.380 3.530 539,167 +0.14(+4.13%)
Sep 09, 2022 3.440 3.480 3.370 3.390 362,339 -0.03(-0.88%)
Sep 08, 2022 3.270 3.630 3.260 3.420 773,765 +0.08(+2.40%)
Sep 07, 2022 3.500 3.510 3.160 3.340 727,339 -0.08(-2.34%)
Sep 06, 2022 3.430 3.520 3.390 3.420 343,235 -0.01(-0.29%)
Sep 02, 2022 3.550 3.650 3.425 3.430 331,136 -0.06(-1.72%)
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.