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

Mimedx Group Inc (NQ: MDXG )

6.290 +0.130 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2023 4.780 4.865 4.710 4.810 629,278 +0.09(+1.91%)
Feb 27, 2023 4.510 4.760 4.510 4.720 340,570 +0.22(+4.89%)
Feb 24, 2023 4.500 4.530 4.420 4.500 441,575 -0.01(-0.22%)
Feb 23, 2023 4.500 4.585 4.475 4.510 491,697 -0.03(-0.66%)
Feb 22, 2023 4.490 4.650 4.380 4.540 483,414 +0.04(+0.89%)
Feb 21, 2023 4.630 4.790 4.485 4.500 546,605 -0.23(-4.86%)
Feb 17, 2023 4.740 4.808 4.650 4.730 355,751 +0.04(+0.85%)
Feb 16, 2023 4.670 4.775 4.640 4.690 443,462 -0.08(-1.68%)
Feb 15, 2023 4.580 4.780 4.250 4.770 347,574 +0.11(+2.36%)
Feb 14, 2023 4.560 4.690 4.490 4.660 274,239 +0.04(+0.87%)
Feb 13, 2023 4.370 4.640 4.350 4.620 490,605 +0.25(+5.72%)
Feb 10, 2023 4.430 4.499 4.330 4.370 303,520 -0.09(-2.02%)
Feb 09, 2023 4.550 4.570 4.440 4.460 512,812 -0.03(-0.67%)
Feb 08, 2023 4.620 4.670 4.465 4.490 543,189 -0.21(-4.47%)
Feb 07, 2023 4.450 4.770 4.420 4.700 1,021,706 +0.21(+4.68%)
Feb 06, 2023 4.040 4.540 4.000 4.490 1,086,156 +0.43(+10.59%)
Feb 03, 2023 4.070 4.115 4.000 4.060 751,378 -0.01(-0.25%)
Feb 02, 2023 3.950 4.080 3.895 4.070 525,792 +0.20(+5.17%)
Feb 01, 2023 3.780 3.915 3.669 3.870 669,475 +0.00(+0.00%)
Jan 31, 2023 3.800 3.890 3.740 3.870 498,806 +0.13(+3.48%)
Jan 30, 2023 3.660 3.810 3.610 3.740 514,557 +0.04(+1.08%)
Jan 27, 2023 3.770 3.880 3.695 3.700 529,552 -0.11(-2.89%)
Jan 26, 2023 3.590 3.820 3.455 3.810 542,616 +0.26(+7.32%)
Jan 25, 2023 3.590 3.640 3.390 3.550 581,605 -0.07(-1.93%)
Jan 24, 2023 3.480 3.710 3.465 3.620 682,260 +0.12(+3.43%)
Jan 23, 2023 3.420 3.570 3.390 3.500 581,672 +0.09(+2.64%)
Jan 20, 2023 3.430 3.470 3.385 3.410 723,459 +0.03(+0.89%)
Jan 19, 2023 3.340 3.455 3.320 3.380 629,051 +0.00(+0.00%)
Jan 18, 2023 3.530 3.660 3.370 3.380 499,159 -0.12(-3.29%)
Jan 17, 2023 3.380 3.505 3.370 3.495 495,340 +0.10(+3.10%)
Jan 13, 2023 3.510 3.590 3.350 3.390 580,990 -0.12(-3.42%)
Jan 12, 2023 3.480 3.530 3.415 3.510 641,942 +0.06(+1.74%)
Jan 11, 2023 3.410 3.500 3.365 3.450 656,071 +0.04(+1.17%)
Jan 10, 2023 3.300 3.465 3.300 3.410 705,266 +0.13(+3.96%)
Jan 09, 2023 3.230 3.360 3.000 3.280 721,299 +0.07(+2.18%)
Jan 06, 2023 3.090 3.220 3.000 3.210 472,522 +0.13(+4.22%)
Jan 05, 2023 2.920 3.110 2.900 3.080 578,952 +0.08(+2.67%)
Jan 04, 2023 2.970 3.030 2.930 3.000 511,241 +0.03(+1.01%)
Jan 03, 2023 2.820 3.020 2.820 2.970 431,733 +0.19(+6.83%)
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%)
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.