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

Mimedx Group Inc (NQ: MDXG )

7.240 +0.040 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2022 2.800 2.820 2.720 2.780 449,636 +0.04(+1.46%)
Dec 29, 2022 2.750 2.820 2.715 2.740 600,074 +0.03(+1.11%)
Dec 28, 2022 2.710 2.810 2.701 2.710 477,198 -0.01(-0.37%)
Dec 27, 2022 2.790 2.820 2.720 2.720 549,282 -0.05(-1.81%)
Dec 23, 2022 2.760 2.835 2.740 2.770 398,910 -0.02(-0.72%)
Dec 22, 2022 2.680 2.820 2.650 2.790 458,276 +0.08(+2.95%)
Dec 21, 2022 2.640 2.720 2.600 2.710 739,923 +0.08(+3.04%)
Dec 20, 2022 2.590 2.670 2.430 2.630 563,131 +0.00(+0.00%)
Dec 19, 2022 2.930 3.010 2.590 2.630 622,760 -0.32(-10.85%)
Dec 16, 2022 2.920 3.000 2.910 2.950 1,573,605 -0.03(-1.01%)
Dec 15, 2022 3.080 3.115 2.900 2.980 671,682 -0.14(-4.49%)
Dec 14, 2022 3.160 3.230 3.090 3.120 304,417 -0.06(-1.89%)
Dec 13, 2022 3.200 3.330 3.110 3.180 375,884 +0.02(+0.63%)
Dec 12, 2022 3.100 3.180 3.040 3.160 305,927 +0.04(+1.28%)
Dec 09, 2022 3.120 3.175 3.100 3.120 340,634 +0.00(+0.00%)
Dec 08, 2022 3.060 3.140 3.010 3.120 317,542 +0.09(+2.97%)
Dec 07, 2022 3.120 3.220 3.015 3.030 309,493 -0.08(-2.57%)
Dec 06, 2022 3.100 3.200 3.000 3.110 537,503 -0.02(-0.64%)
Dec 05, 2022 3.390 3.420 3.100 3.130 573,886 -0.27(-7.94%)
Dec 02, 2022 3.220 3.410 3.190 3.400 400,255 +0.13(+3.98%)
Dec 01, 2022 3.260 3.350 3.199 3.270 484,539 +0.02(+0.62%)
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%)
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.