Indicators

Misonix Inc (NQ: MSON )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2021				26.54	0	+1.20(+4.74%)
Oct 27, 2021	25.50	25.50	25.13	25.34	22,436	+0.05(+0.20%)
Oct 26, 2021	25.60		25.29	25.29	13,621	-0.34(-1.33%)
Oct 25, 2021	25.91	25.91	25.35	25.63	20,713	-0.15(-0.58%)
Oct 22, 2021	24.68	26.10	24.31	25.78	257,769	-0.04(-0.15%)
Oct 21, 2021	25.97	26.13	25.60	25.82	105,082	-0.05(-0.19%)
Oct 20, 2021	25.72	26.15	25.37	25.87	54,781	+0.41(+1.61%)
Oct 19, 2021	25.06	25.50	25.06	25.46	88,587	+0.21(+0.83%)
Oct 18, 2021	24.78	25.43	24.67	25.25	74,699	+0.36(+1.45%)
Oct 15, 2021	25.23	25.49	24.81	24.89	63,831	-0.45(-1.78%)
Oct 14, 2021	25.32	25.42	24.98	25.34	77,590	+0.23(+0.92%)
Oct 13, 2021	25.17	25.34	25.07	25.11	32,817	-0.09(-0.36%)
Oct 12, 2021	25.11	25.29	24.85	25.20	22,647	+0.10(+0.40%)
Oct 11, 2021	25.41	25.41	25.00	25.10	15,546	-0.19(-0.75%)
Oct 08, 2021	25.52	25.78	25.25	25.29	28,397	-0.09(-0.35%)
Oct 07, 2021	25.33	25.59	25.17	25.38	27,575	+0.29(+1.16%)
Oct 06, 2021	25.05	25.38	24.87	25.09	20,656	-0.14(-0.55%)
Oct 05, 2021	25.37	25.66	25.10	25.23	34,036	-0.03(-0.12%)
Oct 04, 2021	25.32	25.85	25.11	25.26	66,512	-0.18(-0.71%)

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.