Miromatrix Medical Inc (MIRO) Exchange: NASDAQ
Data as of April 19, 2024
$3.39 ($0.00) 0.00%
Miromatrix Medical Inc - Daily Information
Click for more stock information on Miromatrix Medical Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.39 |
| Previous Close | $3.39 |
| High | $3.39 |
| Low | $3.39 |
| Adjusted Open | $3.39 |
| Previous Adjusted Close | $3.39 |
| Adjusted High | $3.39 |
| Adjusted Low | $3.39 |
About Miromatrix Medical Inc (MIRO)
Miromatrix Medical Inc
Invest in Miromatrix Medical Inc (MIRO)
Historical Stock Data for Miromatrix Medical Inc (MIRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | $3.39 | $3.39 | $3.39 | $3.39 | $3.39 | 0 |
| 2023-12-12 | $3.38 | $3.53 | $3.36 | $3.39 | $3.39 | 632,136 |
| 2023-12-11 | $3.35 | $3.40 | $3.35 | $3.37 | $3.37 | 169,196 |
| 2023-12-08 | $3.34 | $3.39 | $3.33 | $3.39 | $3.39 | 41,462 |
| 2023-12-07 | $3.35 | $3.37 | $3.32 | $3.35 | $3.35 | 217,503 |
| 2023-12-06 | $3.39 | $3.40 | $3.37 | $3.37 | $3.37 | 52,382 |
| 2023-12-05 | $3.38 | $3.41 | $3.37 | $3.40 | $3.40 | 62,477 |
| 2023-12-04 | $3.35 | $3.40 | $3.35 | $3.40 | $3.40 | 13,860 |
| 2023-12-01 | $3.38 | $3.39 | $3.37 | $3.39 | $3.39 | 14,770 |
| 2023-11-30 | $3.34 | $3.40 | $3.34 | $3.40 | $3.40 | 89,188 |
| 2023-11-29 | $3.33 | $3.38 | $3.33 | $3.37 | $3.37 | 48,032 |
| 2023-11-28 | $3.34 | $3.37 | $3.34 | $3.37 | $3.37 | 93,831 |
| 2023-11-27 | $3.33 | $3.35 | $3.33 | $3.35 | $3.35 | 91,582 |
| 2023-11-24 | $3.33 | $3.34 | $3.33 | $3.34 | $3.34 | 24,375 |
| 2023-11-22 | $3.33 | $3.35 | $3.33 | $3.33 | $3.33 | 24,139 |
| 2023-11-21 | $3.33 | $3.35 | $3.32 | $3.35 | $3.35 | 153,884 |
| 2023-11-20 | $3.31 | $3.34 | $3.31 | $3.34 | $3.34 | 167,894 |
| 2023-11-17 | $3.33 | $3.34 | $3.30 | $3.31 | $3.31 | 412,560 |
| 2023-11-16 | $3.33 | $3.35 | $3.33 | $3.34 | $3.34 | 169,484 |
| 2023-11-15 | $3.32 | $3.35 | $3.32 | $3.34 | $3.34 | 893,121 |
| 2023-11-14 | $3.33 | $3.37 | $3.33 | $3.34 | $3.34 | 206,973 |
| 2023-11-13 | $3.33 | $3.38 | $3.32 | $3.34 | $3.34 | 159,657 |
| 2023-11-10 | $3.33 | $3.40 | $3.33 | $3.38 | $3.38 | 54,248 |
| 2023-11-09 | $3.34 | $3.38 | $3.34 | $3.35 | $3.35 | 25,969 |
| 2023-11-08 | $3.32 | $3.36 | $3.31 | $3.35 | $3.35 | 35,344 |
| 2023-11-07 | $3.39 | $3.44 | $3.34 | $3.34 | $3.34 | 80,986 |
| 2023-11-06 | $3.33 | $3.36 | $3.33 | $3.35 | $3.35 | 130,272 |
| 2023-11-03 | $3.31 | $3.35 | $3.31 | $3.34 | $3.34 | 78,185 |
| 2023-11-02 | $3.29 | $3.34 | $3.29 | $3.34 | $3.34 | 153,852 |
| 2023-11-01 | $3.31 | $3.32 | $3.29 | $3.31 | $3.31 | 186,683 |
| 2023-10-31 | $3.28 | $3.32 | $3.28 | $3.32 | $3.32 | 1,040,690 |
| 2023-10-30 | $3.35 | $3.37 | $3.26 | $3.29 | $3.29 | 4,857,680 |
| 2023-10-27 | $1.09 | $1.09 | $0.96 | $1.04 | $1.04 | 69,675 |
| 2023-10-26 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 28,255 |
| 2023-10-25 | $1.09 | $1.12 | $1.04 | $1.04 | $1.04 | 24,030 |
| 2023-10-24 | $1.14 | $1.14 | $1.10 | $1.10 | $1.10 | 1,721 |
| 2023-10-23 | $1.20 | $1.20 | $1.11 | $1.15 | $1.15 | 13,067 |
| 2023-10-20 | $1.13 | $1.19 | $1.13 | $1.19 | $1.19 | 5,415 |
| 2023-10-19 | $1.18 | $1.21 | $1.13 | $1.13 | $1.13 | 2,659 |
| 2023-10-18 | $1.22 | $1.27 | $1.18 | $1.18 | $1.18 | 5,510 |
| 2023-10-17 | $1.20 | $1.28 | $1.16 | $1.16 | $1.16 | 17,297 |
| 2023-10-16 | $1.20 | $1.29 | $1.18 | $1.18 | $1.18 | 10,169 |
| 2023-10-13 | $1.19 | $1.19 | $1.19 | $1.19 | $1.19 | 1,270 |
| 2023-10-12 | $1.25 | $1.25 | $1.21 | $1.21 | $1.21 | 9,501 |
| 2023-10-11 | $1.22 | $1.24 | $1.19 | $1.23 | $1.23 | 6,248 |
| 2023-10-10 | $1.18 | $1.27 | $1.18 | $1.19 | $1.19 | 4,511 |
| 2023-10-09 | $1.13 | $1.18 | $1.13 | $1.15 | $1.15 | 8,333 |
| 2023-10-06 | $1.14 | $1.20 | $1.13 | $1.15 | $1.15 | 15,362 |
| 2023-10-05 | $1.22 | $1.26 | $1.16 | $1.16 | $1.16 | 9,629 |
| 2023-10-04 | $1.17 | $1.23 | $1.14 | $1.19 | $1.19 | 22,613 |
| 2023-10-03 | $1.21 | $1.27 | $1.16 | $1.26 | $1.26 | 7,956 |
| 2023-10-02 | $1.25 | $1.30 | $1.22 | $1.29 | $1.29 | 11,875 |
| 2023-09-29 | $1.15 | $1.31 | $1.15 | $1.31 | $1.31 | 9,066 |
| 2023-09-28 | $1.30 | $1.30 | $1.20 | $1.20 | $1.20 | 7,429 |
| 2023-09-27 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 9,795 |
| 2023-09-26 | $1.30 | $1.32 | $1.27 | $1.32 | $1.32 | 9,535 |
| 2023-09-25 | $1.38 | $1.38 | $1.29 | $1.31 | $1.31 | 13,697 |
| 2023-09-22 | $1.34 | $1.35 | $1.28 | $1.35 | $1.35 | 56,353 |
| 2023-09-21 | $1.39 | $1.41 | $1.31 | $1.37 | $1.37 | 28,067 |
| 2023-09-20 | $1.33 | $1.58 | $1.32 | $1.35 | $1.35 | 15,717 |
| 2023-09-19 | $1.41 | $1.41 | $1.37 | $1.40 | $1.40 | 4,324 |
| 2023-09-18 | $1.40 | $1.40 | $1.33 | $1.36 | $1.36 | 13,562 |
| 2023-09-15 | $1.54 | $1.67 | $1.36 | $1.36 | $1.36 | 30,454 |
| 2023-09-14 | $1.34 | $1.45 | $1.34 | $1.42 | $1.42 | 14,941 |
| 2023-09-13 | $1.28 | $1.36 | $1.28 | $1.32 | $1.32 | 13,810 |
| 2023-09-12 | $1.44 | $1.44 | $1.31 | $1.31 | $1.31 | 12,617 |
| 2023-09-11 | $1.46 | $1.46 | $1.41 | $1.46 | $1.46 | 12,473 |
| 2023-09-08 | $1.32 | $1.49 | $1.32 | $1.46 | $1.46 | 15,021 |
| 2023-09-07 | $1.25 | $1.33 | $1.25 | $1.32 | $1.32 | 10,915 |
| 2023-09-06 | $1.51 | $1.51 | $1.37 | $1.37 | $1.37 | 26,962 |
| 2023-09-05 | $1.39 | $1.51 | $1.35 | $1.51 | $1.51 | 52,169 |
| 2023-09-01 | $1.55 | $1.58 | $1.38 | $1.38 | $1.38 | 48,942 |
| 2023-08-31 | $1.52 | $1.57 | $1.41 | $1.51 | $1.51 | 47,526 |
| 2023-08-30 | $1.42 | $1.50 | $1.42 | $1.43 | $1.43 | 13,240 |
| 2023-08-29 | $1.41 | $1.44 | $1.38 | $1.39 | $1.39 | 12,749 |
| 2023-08-28 | $1.28 | $1.43 | $1.26 | $1.42 | $1.42 | 45,643 |
| 2023-08-25 | $1.27 | $1.29 | $1.22 | $1.26 | $1.26 | 11,628 |
| 2023-08-24 | $1.37 | $1.37 | $1.22 | $1.25 | $1.25 | 4,594 |
| 2023-08-23 | $1.32 | $1.38 | $1.28 | $1.34 | $1.34 | 28,775 |
| 2023-08-22 | $1.23 | $1.32 | $1.23 | $1.30 | $1.30 | 17,678 |
| 2023-08-21 | $1.44 | $1.44 | $1.18 | $1.19 | $1.19 | 29,794 |
| 2023-08-18 | $1.45 | $1.50 | $1.41 | $1.41 | $1.41 | 11,338 |
| 2023-08-17 | $1.53 | $1.53 | $1.37 | $1.45 | $1.45 | 104,019 |
| 2023-08-16 | $1.32 | $1.68 | $1.30 | $1.46 | $1.46 | 112,797 |
| 2023-08-15 | $1.25 | $1.32 | $1.20 | $1.29 | $1.29 | 10,792 |
| 2023-08-14 | $1.28 | $1.33 | $1.21 | $1.21 | $1.21 | 5,944 |
| 2023-08-11 | $1.29 | $1.31 | $1.28 | $1.28 | $1.28 | 7,576 |
| 2023-08-10 | $1.23 | $1.31 | $1.23 | $1.31 | $1.31 | 8,022 |
| 2023-08-09 | $1.26 | $1.28 | $1.20 | $1.21 | $1.21 | 17,216 |
| 2023-08-08 | $1.34 | $1.37 | $1.24 | $1.24 | $1.24 | 14,979 |
| 2023-08-07 | $1.41 | $1.41 | $1.33 | $1.33 | $1.33 | 11,099 |
| 2023-08-04 | $1.38 | $1.40 | $1.36 | $1.36 | $1.36 | 1,914 |
| 2023-08-03 | $1.35 | $1.41 | $1.35 | $1.38 | $1.38 | 5,504 |
| 2023-08-02 | $1.41 | $1.41 | $1.32 | $1.36 | $1.36 | 8,201 |
| 2023-08-01 | $1.43 | $1.43 | $1.40 | $1.41 | $1.41 | 9,249 |
| 2023-07-31 | $1.38 | $1.45 | $1.35 | $1.38 | $1.38 | 28,113 |
| 2023-07-28 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 9,409 |
| 2023-07-27 | $1.40 | $1.42 | $1.37 | $1.41 | $1.41 | 7,094 |
| 2023-07-26 | $1.51 | $1.51 | $1.33 | $1.42 | $1.42 | 16,056 |
| 2023-07-25 | $1.47 | $1.53 | $1.46 | $1.46 | $1.46 | 11,836 |
| 2023-07-24 | $1.71 | $1.71 | $1.47 | $1.49 | $1.49 | 59,117 |
| 2023-07-21 | $1.87 | $1.87 | $1.65 | $1.74 | $1.74 | 28,450 |
| 2023-07-20 | $1.94 | $1.94 | $1.83 | $1.88 | $1.88 | 8,100 |
| 2023-07-19 | $1.92 | $1.98 | $1.82 | $1.87 | $1.87 | 7,840 |
| 2023-07-18 | $1.86 | $1.91 | $1.86 | $1.91 | $1.91 | 8,671 |
| 2023-07-17 | $1.81 | $1.87 | $1.77 | $1.87 | $1.87 | 6,603 |
| 2023-07-14 | $1.85 | $1.90 | $1.81 | $1.81 | $1.81 | 14,295 |
| 2023-07-13 | $1.77 | $1.94 | $1.77 | $1.94 | $1.94 | 14,434 |
| 2023-07-12 | $1.98 | $1.98 | $1.80 | $1.81 | $1.81 | 14,489 |
| 2023-07-11 | $1.80 | $2.00 | $1.80 | $1.90 | $1.90 | 25,482 |
| 2023-07-10 | $1.81 | $1.81 | $1.76 | $1.76 | $1.76 | 16,393 |
| 2023-07-07 | $1.74 | $1.82 | $1.74 | $1.80 | $1.80 | 6,970 |
| 2023-07-06 | $1.84 | $1.84 | $1.65 | $1.70 | $1.70 | 28,787 |
| 2023-07-05 | $1.65 | $1.84 | $1.65 | $1.81 | $1.81 | 23,073 |
| 2023-07-03 | $1.71 | $1.81 | $1.55 | $1.62 | $1.62 | 8,338 |
| 2023-06-30 | $1.79 | $1.79 | $1.70 | $1.75 | $1.75 | 16,744 |
| 2023-06-29 | $1.88 | $1.88 | $1.71 | $1.75 | $1.75 | 23,248 |
| 2023-06-28 | $1.81 | $1.88 | $1.74 | $1.78 | $1.78 | 25,849 |
| 2023-06-27 | $1.83 | $1.90 | $1.71 | $1.73 | $1.73 | 27,993 |
| 2023-06-26 | $2.03 | $2.07 | $1.80 | $1.85 | $1.85 | 35,799 |
| 2023-06-23 | $1.57 | $2.03 | $1.50 | $2.03 | $2.03 | 107,925 |
| 2023-06-22 | $1.67 | $1.71 | $1.65 | $1.66 | $1.66 | 28,551 |
| 2023-06-21 | $1.56 | $1.67 | $1.55 | $1.66 | $1.66 | 44,400 |
| 2023-06-20 | $1.68 | $1.68 | $1.62 | $1.62 | $1.62 | 22,177 |
| 2023-06-16 | $1.54 | $1.64 | $1.50 | $1.60 | $1.60 | 150,577 |
| 2023-06-15 | $1.43 | $1.50 | $1.41 | $1.50 | $1.50 | 13,610 |
| 2023-06-14 | $1.58 | $1.67 | $1.39 | $1.42 | $1.42 | 61,302 |
| 2023-06-13 | $1.60 | $1.77 | $1.37 | $1.66 | $1.66 | 191,406 |
| 2023-06-12 | $1.60 | $2.35 | $1.28 | $1.60 | $1.60 | 778,055 |
| 2023-06-09 | $1.33 | $1.79 | $1.32 | $1.60 | $1.60 | 852,594 |
| 2023-06-08 | $1.11 | $1.29 | $1.11 | $1.29 | $1.29 | 38,669 |
| 2023-06-07 | $1.08 | $1.15 | $1.07 | $1.15 | $1.15 | 56,983 |
| 2023-06-06 | $1.08 | $1.10 | $1.00 | $1.07 | $1.07 | 26,365 |
| 2023-06-05 | $1.00 | $1.07 | $0.93 | $1.07 | $1.07 | 54,843 |
| 2023-06-02 | $0.93 | $1.00 | $0.93 | $1.00 | $1.00 | 13,604 |
| 2023-06-01 | $0.99 | $0.99 | $0.91 | $0.92 | $0.92 | 14,673 |
| 2023-05-31 | $0.96 | $1.00 | $0.95 | $0.95 | $0.95 | 98,674 |
| 2023-05-30 | $0.95 | $0.98 | $0.95 | $0.96 | $0.96 | 10,498 |
| 2023-05-26 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 20,944 |
| 2023-05-25 | $1.07 | $1.07 | $0.91 | $0.95 | $0.95 | 41,222 |
| 2023-05-24 | $1.08 | $1.08 | $1.01 | $1.05 | $1.05 | 25,844 |
| 2023-05-23 | $1.05 | $1.08 | $1.00 | $1.05 | $1.05 | 18,570 |
| 2023-05-22 | $1.08 | $1.08 | $1.00 | $1.02 | $1.02 | 13,068 |
| 2023-05-19 | $1.08 | $1.10 | $1.02 | $1.03 | $1.03 | 12,352 |
| 2023-05-18 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 15,248 |
| 2023-05-17 | $1.00 | $1.08 | $1.00 | $1.06 | $1.06 | 48,578 |
| 2023-05-16 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 32,767 |
| 2023-05-15 | $1.14 | $1.14 | $1.00 | $1.05 | $1.05 | 90,360 |
| 2023-05-12 | $1.12 | $1.19 | $1.12 | $1.12 | $1.12 | 22,870 |
| 2023-05-11 | $1.15 | $1.17 | $1.12 | $1.12 | $1.12 | 9,066 |
| 2023-05-10 | $1.17 | $1.24 | $1.12 | $1.12 | $1.12 | 19,145 |
| 2023-05-09 | $1.16 | $1.25 | $1.15 | $1.18 | $1.18 | 50,449 |
| 2023-05-08 | $1.16 | $1.16 | $1.12 | $1.14 | $1.14 | 5,169 |
| 2023-05-05 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 10,605 |
| 2023-05-04 | $1.15 | $1.16 | $1.11 | $1.15 | $1.15 | 6,496 |
| 2023-05-03 | $1.21 | $1.21 | $1.15 | $1.16 | $1.16 | 11,594 |
| 2023-05-02 | $1.31 | $1.31 | $1.15 | $1.19 | $1.19 | 49,773 |
| 2023-05-01 | $1.29 | $1.29 | $1.21 | $1.29 | $1.29 | 5,813 |
| 2023-04-28 | $1.32 | $1.32 | $1.21 | $1.22 | $1.22 | 20,749 |
| 2023-04-27 | $1.25 | $1.25 | $1.20 | $1.21 | $1.21 | 27,194 |
| 2023-04-26 | $1.27 | $1.28 | $1.21 | $1.25 | $1.25 | 18,527 |
| 2023-04-25 | $1.35 | $1.35 | $1.27 | $1.30 | $1.30 | 8,064 |
| 2023-04-24 | $1.43 | $1.45 | $1.34 | $1.34 | $1.34 | 10,303 |
| 2023-04-21 | $1.30 | $1.43 | $1.27 | $1.40 | $1.40 | 46,083 |
| 2023-04-20 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 221,591 |
| 2023-04-19 | $1.28 | $1.37 | $1.28 | $1.29 | $1.29 | 10,426 |
| 2023-04-18 | $1.35 | $1.40 | $1.28 | $1.30 | $1.30 | 33,673 |
| 2023-04-17 | $1.38 | $1.38 | $1.29 | $1.35 | $1.35 | 26,459 |
| 2023-04-14 | $1.33 | $1.38 | $1.33 | $1.36 | $1.36 | 14,562 |
| 2023-04-13 | $1.25 | $1.39 | $1.15 | $1.32 | $1.32 | 40,265 |
| 2023-04-12 | $1.50 | $1.50 | $1.29 | $1.29 | $1.29 | 63,268 |
| 2023-04-11 | $1.66 | $1.67 | $1.50 | $1.50 | $1.50 | 31,256 |
| 2023-04-10 | $1.64 | $1.66 | $1.57 | $1.63 | $1.63 | 77,579 |
| 2023-04-06 | $1.52 | $1.58 | $1.51 | $1.55 | $1.55 | 12,136 |
| 2023-04-05 | $1.61 | $1.62 | $1.53 | $1.55 | $1.55 | 12,389 |
| 2023-04-04 | $1.63 | $1.63 | $1.55 | $1.59 | $1.59 | 15,799 |
| 2023-04-03 | $1.69 | $1.69 | $1.55 | $1.57 | $1.57 | 56,959 |
| 2023-03-31 | $1.64 | $1.73 | $1.55 | $1.68 | $1.68 | 141,660 |
| 2023-03-30 | $1.49 | $1.54 | $1.45 | $1.49 | $1.49 | 42,018 |
| 2023-03-29 | $1.55 | $1.58 | $1.46 | $1.46 | $1.46 | 113,031 |
| 2023-03-28 | $1.55 | $1.59 | $1.52 | $1.58 | $1.58 | 71,714 |
| 2023-03-27 | $1.53 | $1.55 | $1.50 | $1.55 | $1.55 | 14,882 |
| 2023-03-24 | $1.51 | $1.54 | $1.46 | $1.53 | $1.53 | 50,474 |
| 2023-03-23 | $1.52 | $1.55 | $1.51 | $1.53 | $1.53 | 48,648 |
| 2023-03-22 | $1.50 | $1.54 | $1.50 | $1.54 | $1.54 | 57,462 |
| 2023-03-21 | $1.55 | $1.55 | $1.50 | $1.54 | $1.54 | 35,196 |
| 2023-03-20 | $1.55 | $1.60 | $1.47 | $1.50 | $1.50 | 44,079 |
| 2023-03-17 | $1.55 | $1.60 | $1.50 | $1.59 | $1.59 | 45,916 |
| 2023-03-16 | $1.48 | $1.66 | $1.48 | $1.50 | $1.50 | 38,159 |
| 2023-03-15 | $1.63 | $1.68 | $1.45 | $1.45 | $1.45 | 66,018 |
| 2023-03-14 | $1.55 | $1.67 | $1.53 | $1.60 | $1.60 | 104,186 |
| 2023-03-13 | $1.45 | $1.68 | $1.45 | $1.55 | $1.55 | 59,086 |
| 2023-03-10 | $1.59 | $1.67 | $1.50 | $1.50 | $1.50 | 85,892 |
| 2023-03-09 | $1.61 | $1.69 | $1.56 | $1.56 | $1.56 | 128,696 |
| 2023-03-08 | $1.47 | $1.63 | $1.40 | $1.60 | $1.60 | 1,266,100 |
| 2023-03-07 | $2.51 | $2.52 | $2.35 | $2.47 | $2.47 | 48,277 |
| 2023-03-06 | $2.63 | $2.65 | $2.51 | $2.62 | $2.62 | 11,822 |
| 2023-03-03 | $2.70 | $2.70 | $2.62 | $2.62 | $2.62 | 4,564 |
| 2023-03-02 | $2.74 | $2.79 | $2.56 | $2.77 | $2.77 | 11,684 |
| 2023-03-01 | $2.65 | $2.78 | $2.65 | $2.78 | $2.78 | 3,851 |
| 2023-02-28 | $2.60 | $2.79 | $2.59 | $2.65 | $2.65 | 12,244 |
| 2023-02-27 | $2.78 | $2.79 | $2.60 | $2.60 | $2.60 | 13,631 |
| 2023-02-24 | $2.77 | $2.79 | $2.73 | $2.73 | $2.73 | 4,826 |
| 2023-02-23 | $2.80 | $2.97 | $2.80 | $2.83 | $2.83 | 18,524 |
| 2023-02-22 | $2.75 | $2.88 | $2.60 | $2.73 | $2.73 | 18,654 |
| 2023-02-21 | $2.93 | $2.95 | $2.75 | $2.75 | $2.75 | 4,073 |
| 2023-02-17 | $2.91 | $2.94 | $2.85 | $2.85 | $2.85 | 5,844 |
| 2023-02-16 | $2.81 | $2.89 | $2.81 | $2.83 | $2.83 | 1,673 |
| 2023-02-15 | $2.92 | $2.99 | $2.74 | $2.95 | $2.95 | 4,943 |
| 2023-02-14 | $3.01 | $3.13 | $2.60 | $2.63 | $2.63 | 31,047 |
| 2023-02-13 | $2.98 | $3.05 | $2.98 | $3.04 | $3.04 | 3,236 |
| 2023-02-10 | $3.14 | $3.19 | $3.04 | $3.04 | $3.04 | 4,552 |
| 2023-02-09 | $3.27 | $3.45 | $3.06 | $3.19 | $3.19 | 2,943 |
| 2023-02-08 | $3.28 | $3.34 | $3.07 | $3.12 | $3.12 | 11,134 |
| 2023-02-07 | $3.10 | $3.62 | $3.03 | $3.35 | $3.35 | 20,803 |
| 2023-02-06 | $3.21 | $3.25 | $2.97 | $3.15 | $3.15 | 43,178 |
| 2023-02-03 | $3.31 | $3.34 | $3.00 | $3.15 | $3.15 | 19,644 |
| 2023-02-02 | $3.40 | $3.40 | $3.28 | $3.35 | $3.35 | 53,319 |
| 2023-02-01 | $3.47 | $3.65 | $3.07 | $3.13 | $3.13 | 50,044 |
| 2023-01-31 | $3.44 | $3.55 | $3.44 | $3.49 | $3.49 | 24,762 |
| 2023-01-30 | $3.54 | $3.54 | $3.25 | $3.35 | $3.35 | 13,175 |
| 2023-01-27 | $3.42 | $3.73 | $3.39 | $3.43 | $3.43 | 17,749 |
| 2023-01-26 | $3.04 | $3.32 | $2.96 | $3.27 | $3.27 | 85,893 |
| 2023-01-25 | $2.99 | $3.04 | $2.96 | $2.96 | $2.96 | 2,882 |
| 2023-01-24 | $2.99 | $3.04 | $2.86 | $2.95 | $2.95 | 6,501 |
| 2023-01-23 | $2.92 | $3.03 | $2.85 | $2.86 | $2.86 | 13,832 |
| 2023-01-20 | $3.08 | $3.18 | $2.88 | $3.00 | $3.00 | 21,622 |
| 2023-01-19 | $3.03 | $3.11 | $3.03 | $3.08 | $3.08 | 2,883 |
| 2023-01-18 | $3.18 | $3.18 | $3.06 | $3.08 | $3.08 | 6,751 |
| 2023-01-17 | $3.35 | $3.35 | $3.03 | $3.11 | $3.11 | 21,768 |
| 2023-01-13 | $3.39 | $3.57 | $3.21 | $3.26 | $3.26 | 12,882 |
| 2023-01-12 | $3.17 | $3.38 | $3.17 | $3.38 | $3.38 | 2,744 |
| 2023-01-11 | $3.30 | $3.32 | $3.21 | $3.22 | $3.22 | 18,320 |
| 2023-01-10 | $3.24 | $3.40 | $3.24 | $3.31 | $3.31 | 10,795 |
| 2023-01-09 | $3.42 | $3.42 | $3.20 | $3.28 | $3.28 | 11,626 |
| 2023-01-06 | $3.52 | $3.52 | $3.25 | $3.28 | $3.28 | 8,523 |
| 2023-01-05 | $3.47 | $3.48 | $3.27 | $3.42 | $3.42 | 16,000 |
| 2023-01-04 | $3.04 | $3.36 | $3.04 | $3.36 | $3.36 | 19,602 |
| 2023-01-03 | $3.41 | $3.41 | $2.90 | $3.00 | $3.00 | 21,269 |
| 2022-12-30 | $2.85 | $3.17 | $2.78 | $2.99 | $2.99 | 13,307 |
| 2022-12-29 | $2.90 | $3.11 | $2.67 | $2.83 | $2.83 | 53,414 |
| 2022-12-28 | $2.63 | $2.94 | $2.63 | $2.80 | $2.80 | 41,349 |
| 2022-12-27 | $2.21 | $2.58 | $2.21 | $2.50 | $2.50 | 15,830 |
| 2022-12-23 | $2.63 | $2.77 | $2.02 | $2.61 | $2.61 | 128,295 |
| 2022-12-22 | $2.93 | $2.93 | $2.80 | $2.80 | $2.80 | 9,261 |
| 2022-12-21 | $3.08 | $3.09 | $2.80 | $2.84 | $2.84 | 10,421 |
| 2022-12-20 | $2.94 | $3.10 | $2.90 | $2.90 | $2.90 | 8,323 |
| 2022-12-19 | $2.88 | $2.99 | $2.76 | $2.97 | $2.97 | 33,102 |
| 2022-12-16 | $2.89 | $3.00 | $2.52 | $2.88 | $2.88 | 37,238 |
| 2022-12-15 | $3.00 | $3.00 | $2.79 | $2.86 | $2.86 | 148,087 |
| 2022-12-14 | $4.15 | $4.29 | $4.10 | $4.10 | $4.10 | 13,027 |
| 2022-12-13 | $4.12 | $4.35 | $4.10 | $4.25 | $4.25 | 16,479 |
| 2022-12-12 | $4.16 | $4.18 | $4.01 | $4.10 | $4.10 | 17,748 |
| 2022-12-09 | $4.14 | $4.16 | $4.10 | $4.10 | $4.10 | 1,876 |
| 2022-12-08 | $4.09 | $4.15 | $3.96 | $4.09 | $4.09 | 7,658 |
| 2022-12-07 | $4.07 | $4.14 | $3.81 | $4.06 | $4.06 | 7,148 |
| 2022-12-06 | $4.13 | $4.13 | $4.05 | $4.05 | $4.05 | 7,418 |
| 2022-12-05 | $4.07 | $4.25 | $4.05 | $4.05 | $4.05 | 1,635 |
| 2022-12-02 | $4.27 | $4.27 | $4.00 | $4.16 | $4.16 | 7,636 |
| 2022-12-01 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 2,305 |
| 2022-11-30 | $4.32 | $4.32 | $4.01 | $4.19 | $4.19 | 23,781 |
| 2022-11-29 | $4.17 | $4.33 | $4.00 | $4.22 | $4.22 | 12,425 |
| 2022-11-28 | $4.03 | $4.18 | $3.93 | $4.10 | $4.10 | 6,275 |
| 2022-11-25 | $4.25 | $4.25 | $3.96 | $4.02 | $4.02 | 3,359 |
| 2022-11-23 | $4.11 | $4.12 | $3.90 | $3.90 | $3.90 | 171,768 |
| 2022-11-22 | $4.25 | $4.32 | $3.83 | $4.00 | $4.00 | 78,553 |
| 2022-11-21 | $4.25 | $4.29 | $4.15 | $4.15 | $4.15 | 2,518 |
| 2022-11-18 | $4.16 | $4.34 | $4.16 | $4.25 | $4.25 | 9,609 |
| 2022-11-17 | $4.34 | $4.34 | $4.16 | $4.17 | $4.17 | 6,950 |
| 2022-11-16 | $4.24 | $4.34 | $4.16 | $4.33 | $4.33 | 89,927 |
| 2022-11-15 | $4.27 | $4.31 | $4.08 | $4.25 | $4.25 | 23,375 |
| 2022-11-14 | $4.29 | $4.32 | $4.04 | $4.17 | $4.17 | 10,455 |
| 2022-11-11 | $4.27 | $4.35 | $4.12 | $4.35 | $4.35 | 2,586 |
| 2022-11-10 | $4.40 | $4.40 | $4.06 | $4.07 | $4.07 | 5,343 |
| 2022-11-09 | $4.14 | $4.36 | $4.12 | $4.23 | $4.23 | 3,200 |
| 2022-11-08 | $4.49 | $4.49 | $4.23 | $4.35 | $4.35 | 9,049 |
| 2022-11-07 | $4.50 | $4.50 | $4.22 | $4.42 | $4.42 | 15,655 |
| 2022-11-04 | $4.00 | $4.39 | $3.99 | $4.39 | $4.39 | 75,774 |
| 2022-11-03 | $3.88 | $4.03 | $3.64 | $3.95 | $3.95 | 145,076 |
| 2022-11-02 | $3.83 | $3.92 | $3.76 | $3.89 | $3.89 | 3,233 |
| 2022-11-01 | $3.73 | $3.91 | $3.61 | $3.75 | $3.75 | 28,401 |
| 2022-10-31 | $3.80 | $3.82 | $3.65 | $3.65 | $3.65 | 45,059 |
| 2022-10-28 | $3.80 | $4.11 | $3.50 | $3.93 | $3.93 | 28,461 |
| 2022-10-27 | $4.23 | $4.26 | $3.76 | $3.76 | $3.76 | 24,838 |
| 2022-10-26 | $4.33 | $4.36 | $4.21 | $4.22 | $4.22 | 5,638 |
| 2022-10-25 | $4.36 | $4.38 | $4.20 | $4.33 | $4.33 | 3,050 |
| 2022-10-24 | $4.40 | $4.41 | $4.27 | $4.27 | $4.27 | 4,250 |
| 2022-10-21 | $4.39 | $4.47 | $4.29 | $4.45 | $4.45 | 7,720 |
| 2022-10-20 | $4.39 | $4.47 | $4.28 | $4.37 | $4.37 | 15,002 |
| 2022-10-19 | $4.41 | $4.43 | $4.33 | $4.33 | $4.33 | 19,032 |
| 2022-10-18 | $4.44 | $4.46 | $4.35 | $4.35 | $4.35 | 16,744 |
| 2022-10-17 | $4.37 | $4.45 | $4.33 | $4.33 | $4.33 | 2,692 |
| 2022-10-14 | $4.44 | $4.46 | $4.17 | $4.27 | $4.27 | 16,191 |
| 2022-10-13 | $4.49 | $4.49 | $4.01 | $4.07 | $4.07 | 7,822 |
| 2022-10-12 | $4.29 | $4.36 | $4.11 | $4.31 | $4.31 | 5,444 |
| 2022-10-11 | $4.01 | $4.28 | $4.00 | $4.14 | $4.14 | 20,762 |
| 2022-10-10 | $4.07 | $4.15 | $3.85 | $4.08 | $4.08 | 8,346 |
| 2022-10-07 | $4.14 | $4.42 | $4.01 | $4.03 | $4.03 | 4,818 |
| 2022-10-06 | $4.19 | $4.24 | $4.19 | $4.23 | $4.23 | 1,823 |
| 2022-10-05 | $4.31 | $4.39 | $4.07 | $4.07 | $4.07 | 4,978 |
| 2022-10-04 | $4.40 | $4.49 | $4.36 | $4.36 | $4.36 | 12,483 |
| 2022-10-03 | $4.42 | $4.49 | $4.32 | $4.39 | $4.39 | 18,358 |
| 2022-09-30 | $4.16 | $4.43 | $4.16 | $4.38 | $4.38 | 15,854 |
| 2022-09-29 | $3.91 | $4.39 | $3.91 | $4.29 | $4.29 | 22,589 |
| 2022-09-28 | $3.86 | $3.98 | $3.81 | $3.90 | $3.90 | 30,775 |
| 2022-09-27 | $3.78 | $3.90 | $3.74 | $3.81 | $3.81 | 10,318 |
| 2022-09-26 | $3.69 | $3.86 | $3.57 | $3.72 | $3.72 | 16,117 |
| 2022-09-23 | $3.52 | $3.71 | $3.50 | $3.53 | $3.53 | 23,955 |
| 2022-09-22 | $3.58 | $3.68 | $3.50 | $3.56 | $3.56 | 13,731 |
| 2022-09-21 | $3.71 | $3.82 | $3.54 | $3.56 | $3.56 | 11,527 |
| 2022-09-20 | $3.95 | $3.95 | $3.74 | $3.81 | $3.81 | 18,474 |
| 2022-09-19 | $3.96 | $4.13 | $3.80 | $3.95 | $3.95 | 49,270 |
| 2022-09-16 | $4.29 | $4.44 | $3.90 | $4.07 | $4.07 | 313,801 |
| 2022-09-15 | $4.68 | $4.68 | $4.32 | $4.36 | $4.36 | 52,720 |
| 2022-09-14 | $4.62 | $4.68 | $4.44 | $4.46 | $4.46 | 41,531 |
| 2022-09-13 | $4.71 | $4.82 | $4.41 | $4.71 | $4.71 | 54,599 |
| 2022-09-12 | $4.95 | $4.95 | $4.67 | $4.70 | $4.70 | 69,069 |
| 2022-09-09 | $4.46 | $4.86 | $4.40 | $4.86 | $4.86 | 60,737 |
| 2022-09-08 | $4.42 | $4.81 | $4.37 | $4.40 | $4.40 | 93,293 |
| 2022-09-07 | $4.41 | $4.65 | $4.23 | $4.50 | $4.50 | 116,305 |
| 2022-09-06 | $4.43 | $4.68 | $4.31 | $4.34 | $4.34 | 118,454 |
| 2022-09-02 | $3.99 | $4.89 | $3.77 | $4.46 | $4.46 | 247,700 |
| 2022-09-01 | $3.50 | $3.97 | $3.50 | $3.82 | $3.82 | 98,867 |
| 2022-08-31 | $3.35 | $3.75 | $2.99 | $3.36 | $3.36 | 89,100 |
| 2022-08-30 | $2.88 | $2.92 | $2.82 | $2.92 | $2.92 | 3,400 |
| 2022-08-29 | $2.95 | $2.95 | $2.80 | $2.82 | $2.82 | 4,301 |
| 2022-08-26 | $2.88 | $2.95 | $2.75 | $2.89 | $2.89 | 20,782 |
| 2022-08-25 | $3.29 | $3.29 | $2.75 | $2.82 | $2.82 | 25,884 |
| 2022-08-24 | $2.76 | $2.80 | $2.75 | $2.76 | $2.76 | 6,610 |
| 2022-08-23 | $2.76 | $2.79 | $2.73 | $2.75 | $2.75 | 8,628 |
| 2022-08-22 | $2.75 | $2.80 | $2.66 | $2.75 | $2.75 | 11,047 |
| 2022-08-19 | $2.89 | $2.89 | $2.76 | $2.80 | $2.80 | 5,733 |
| 2022-08-18 | $2.85 | $2.91 | $2.76 | $2.76 | $2.76 | 3,945 |
| 2022-08-17 | $2.75 | $3.00 | $2.75 | $2.84 | $2.84 | 22,327 |
| 2022-08-16 | $2.75 | $2.83 | $2.70 | $2.75 | $2.75 | 29,206 |
| 2022-08-15 | $2.81 | $2.81 | $2.72 | $2.76 | $2.76 | 15,226 |
| 2022-08-12 | $2.80 | $2.81 | $2.77 | $2.78 | $2.78 | 3,291 |
| 2022-08-11 | $2.80 | $2.83 | $2.77 | $2.78 | $2.78 | 6,713 |
| 2022-08-10 | $2.75 | $2.77 | $2.72 | $2.77 | $2.77 | 5,836 |
| 2022-08-09 | $2.75 | $2.77 | $2.75 | $2.75 | $2.75 | 5,970 |
| 2022-08-08 | $2.81 | $2.81 | $2.60 | $2.64 | $2.64 | 4,501 |
| 2022-08-05 | $2.70 | $2.75 | $2.54 | $2.70 | $2.70 | 5,971 |
| 2022-08-04 | $2.83 | $2.90 | $2.77 | $2.77 | $2.77 | 7,153 |
| 2022-08-03 | $2.88 | $2.96 | $2.50 | $2.77 | $2.77 | 79,175 |
| 2022-08-02 | $2.82 | $2.82 | $2.82 | $2.82 | $2.82 | 1,637 |
| 2022-08-01 | $2.85 | $2.90 | $2.77 | $2.80 | $2.80 | 17,155 |
| 2022-07-29 | $2.65 | $3.04 | $2.65 | $2.77 | $2.77 | 49,585 |
| 2022-07-28 | $2.70 | $2.74 | $2.68 | $2.68 | $2.68 | 3,039 |
| 2022-07-27 | $2.66 | $2.75 | $2.64 | $2.75 | $2.75 | 4,152 |
| 2022-07-26 | $2.75 | $2.83 | $2.67 | $2.67 | $2.67 | 29,567 |
| 2022-07-25 | $2.80 | $2.90 | $2.71 | $2.71 | $2.71 | 20,842 |
| 2022-07-22 | $2.86 | $2.88 | $2.82 | $2.82 | $2.82 | 2,408 |
| 2022-07-21 | $2.86 | $2.88 | $2.81 | $2.88 | $2.88 | 13,255 |
| 2022-07-20 | $2.76 | $2.96 | $2.76 | $2.82 | $2.82 | 15,676 |
| 2022-07-19 | $2.71 | $2.88 | $2.71 | $2.80 | $2.80 | 24,160 |
| 2022-07-18 | $2.69 | $2.93 | $2.67 | $2.78 | $2.78 | 22,176 |
| 2022-07-15 | $2.75 | $3.06 | $2.68 | $2.77 | $2.77 | 8,051 |
| 2022-07-14 | $2.71 | $2.77 | $2.66 | $2.74 | $2.74 | 6,750 |
| 2022-07-13 | $2.75 | $2.85 | $2.66 | $2.66 | $2.66 | 26,187 |
| 2022-07-12 | $2.75 | $3.27 | $2.71 | $2.90 | $2.90 | 68,611 |
| 2022-07-11 | $2.84 | $2.84 | $2.74 | $2.75 | $2.75 | 12,086 |
| 2022-07-08 | $2.52 | $2.74 | $2.45 | $2.71 | $2.71 | 32,412 |
| 2022-07-07 | $2.27 | $2.95 | $2.27 | $2.45 | $2.45 | 175,993 |
| 2022-07-06 | $2.93 | $2.93 | $2.27 | $2.27 | $2.27 | 49,117 |
| 2022-07-05 | $3.24 | $3.24 | $2.49 | $2.80 | $2.80 | 77,905 |
| 2022-07-01 | $4.00 | $4.34 | $3.16 | $3.27 | $3.27 | 393,373 |
| 2022-06-30 | $3.91 | $3.99 | $3.91 | $3.99 | $3.99 | 7,464 |
| 2022-06-29 | $4.00 | $4.00 | $3.97 | $4.00 | $4.00 | 1,531 |
| 2022-06-28 | $4.00 | $4.00 | $3.94 | $4.00 | $4.00 | 34,225 |
| 2022-06-27 | $4.00 | $4.00 | $3.80 | $3.91 | $3.91 | 3,005 |
| 2022-06-24 | $3.99 | $4.00 | $3.98 | $4.00 | $4.00 | 19,874 |
| 2022-06-23 | $3.99 | $4.00 | $3.93 | $3.94 | $3.94 | 4,296 |
| 2022-06-22 | $3.90 | $3.94 | $3.90 | $3.94 | $3.94 | 585 |
| 2022-06-21 | $3.90 | $3.98 | $3.85 | $3.98 | $3.98 | 4,341 |
| 2022-06-17 | $3.96 | $3.98 | $3.85 | $3.95 | $3.95 | 3,245 |
| 2022-06-16 | $3.82 | $3.99 | $3.81 | $3.92 | $3.92 | 2,335 |
| 2022-06-15 | $3.80 | $3.99 | $3.76 | $3.82 | $3.82 | 2,753 |
| 2022-06-14 | $3.75 | $4.00 | $3.75 | $3.75 | $3.75 | 17,397 |
| 2022-06-13 | $3.69 | $3.85 | $3.56 | $3.85 | $3.85 | 6,714 |
| 2022-06-10 | $3.52 | $3.70 | $3.52 | $3.65 | $3.65 | 3,891 |
| 2022-06-09 | $3.86 | $3.86 | $3.67 | $3.67 | $3.67 | 5,353 |
| 2022-06-08 | $3.88 | $3.98 | $3.74 | $3.79 | $3.79 | 4,047 |
| 2022-06-07 | $3.97 | $4.00 | $3.88 | $3.88 | $3.88 | 3,726 |
| 2022-06-06 | $3.99 | $3.99 | $3.80 | $3.98 | $3.98 | 4,122 |
| 2022-06-03 | $3.99 | $3.99 | $3.79 | $3.97 | $3.97 | 4,748 |
| 2022-06-02 | $3.92 | $3.92 | $3.82 | $3.82 | $3.82 | 340 |
| 2022-06-01 | $3.97 | $3.97 | $3.90 | $3.91 | $3.91 | 1,336 |
| 2022-05-31 | $4.00 | $4.00 | $3.93 | $3.99 | $3.99 | 1,551 |
| 2022-05-27 | $3.86 | $4.00 | $3.86 | $4.00 | $4.00 | 4,909 |
| 2022-05-26 | $3.82 | $3.83 | $3.77 | $3.77 | $3.77 | 876 |
| 2022-05-25 | $3.93 | $3.93 | $3.74 | $3.79 | $3.79 | 2,865 |
| 2022-05-24 | $3.88 | $4.00 | $3.88 | $4.00 | $4.00 | 25,623 |
| 2022-05-23 | $3.81 | $4.00 | $3.81 | $4.00 | $4.00 | 13,188 |
| 2022-05-20 | $3.78 | $3.87 | $3.78 | $3.80 | $3.80 | 982 |
| 2022-05-19 | $3.81 | $3.90 | $3.69 | $3.72 | $3.72 | 16,159 |
| 2022-05-18 | $3.99 | $4.18 | $3.68 | $3.90 | $3.90 | 20,661 |
| 2022-05-17 | $3.98 | $4.09 | $3.70 | $3.95 | $3.95 | 26,563 |
| 2022-05-16 | $3.84 | $3.98 | $3.84 | $3.87 | $3.87 | 6,982 |
| 2022-05-13 | $4.00 | $4.00 | $3.68 | $3.94 | $3.94 | 4,394 |
| 2022-05-12 | $3.63 | $3.79 | $3.57 | $3.65 | $3.65 | 7,184 |
| 2022-05-11 | $3.70 | $3.80 | $3.70 | $3.72 | $3.72 | 22,981 |
| 2022-05-10 | $3.78 | $3.78 | $3.57 | $3.75 | $3.75 | 12,406 |
| 2022-05-09 | $3.58 | $3.71 | $3.42 | $3.71 | $3.71 | 29,952 |
| 2022-05-06 | $3.81 | $3.87 | $3.70 | $3.70 | $3.70 | 8,300 |
| 2022-05-05 | $3.81 | $3.98 | $3.78 | $3.86 | $3.86 | 8,085 |
| 2022-05-04 | $3.80 | $3.89 | $3.77 | $3.89 | $3.89 | 6,057 |
| 2022-05-03 | $3.75 | $3.93 | $3.63 | $3.86 | $3.86 | 11,671 |
| 2022-05-02 | $3.51 | $3.75 | $3.49 | $3.75 | $3.75 | 14,818 |
| 2022-04-29 | $3.66 | $3.66 | $3.48 | $3.64 | $3.64 | 10,404 |
| 2022-04-28 | $3.53 | $3.63 | $3.32 | $3.60 | $3.60 | 23,497 |
| 2022-04-27 | $3.42 | $3.43 | $3.36 | $3.42 | $3.42 | 18,884 |
| 2022-04-26 | $3.55 | $3.57 | $3.36 | $3.36 | $3.36 | 6,985 |
| 2022-04-25 | $3.51 | $3.64 | $3.50 | $3.51 | $3.51 | 38,666 |
| 2022-04-22 | $3.55 | $3.79 | $3.50 | $3.67 | $3.67 | 14,334 |
| 2022-04-21 | $3.66 | $3.74 | $3.50 | $3.50 | $3.50 | 22,857 |
| 2022-04-20 | $3.66 | $3.76 | $3.51 | $3.64 | $3.64 | 8,459 |
| 2022-04-19 | $3.50 | $3.76 | $3.50 | $3.73 | $3.73 | 20,244 |
| 2022-04-18 | $3.99 | $3.99 | $3.52 | $3.55 | $3.55 | 39,956 |
| 2022-04-14 | $3.73 | $3.99 | $3.73 | $3.99 | $3.99 | 3,783 |
| 2022-04-13 | $3.55 | $4.00 | $3.55 | $3.88 | $3.88 | 12,705 |
| 2022-04-12 | $3.78 | $3.97 | $3.59 | $3.60 | $3.60 | 18,950 |
| 2022-04-11 | $3.87 | $3.93 | $3.55 | $3.72 | $3.72 | 52,204 |
| 2022-04-08 | $3.90 | $4.00 | $3.90 | $3.91 | $3.91 | 43,924 |
| 2022-04-07 | $4.05 | $4.10 | $3.87 | $3.90 | $3.90 | 20,591 |
| 2022-04-06 | $4.37 | $4.40 | $4.00 | $4.08 | $4.08 | 80,520 |
| 2022-04-05 | $4.14 | $4.49 | $4.14 | $4.32 | $4.32 | 62,981 |
| 2022-04-04 | $3.90 | $4.12 | $3.87 | $4.11 | $4.11 | 47,241 |
| 2022-04-01 | $3.95 | $4.01 | $3.81 | $4.01 | $4.01 | 56,283 |
| 2022-03-31 | $3.80 | $4.02 | $3.75 | $3.96 | $3.96 | 71,889 |
| 2022-03-30 | $3.71 | $3.97 | $3.52 | $3.78 | $3.78 | 86,696 |
| 2022-03-29 | $4.00 | $4.00 | $3.61 | $3.72 | $3.72 | 61,404 |
| 2022-03-28 | $4.05 | $4.24 | $3.77 | $4.00 | $4.00 | 96,673 |
| 2022-03-25 | $3.86 | $4.06 | $3.55 | $4.06 | $4.06 | 154,670 |
| 2022-03-24 | $3.26 | $3.82 | $3.14 | $3.75 | $3.75 | 406,296 |
| 2022-03-23 | $2.54 | $5.29 | $2.35 | $3.33 | $3.33 | 4,300,326 |
| 2022-03-22 | $2.38 | $2.85 | $2.32 | $2.45 | $2.45 | 468,896 |
| 2022-03-21 | $2.48 | $2.48 | $2.25 | $2.33 | $2.33 | 59,499 |
| 2022-03-18 | $2.36 | $2.61 | $2.03 | $2.31 | $2.31 | 105,845 |
| 2022-03-17 | $2.22 | $2.62 | $2.20 | $2.26 | $2.26 | 37,690 |
| 2022-03-16 | $2.02 | $2.46 | $2.02 | $2.26 | $2.26 | 69,729 |
| 2022-03-15 | $2.04 | $2.18 | $2.02 | $2.03 | $2.03 | 96,921 |
| 2022-03-14 | $2.40 | $2.40 | $2.08 | $2.28 | $2.28 | 40,542 |
| 2022-03-11 | $2.70 | $2.88 | $2.13 | $2.34 | $2.34 | 45,821 |
| 2022-03-10 | $3.00 | $3.00 | $2.70 | $2.70 | $2.70 | 60,842 |
| 2022-03-09 | $3.57 | $3.57 | $2.66 | $2.94 | $2.94 | 226,006 |
| 2022-03-08 | $3.59 | $3.59 | $3.49 | $3.54 | $3.54 | 6,276 |
| 2022-03-07 | $3.77 | $3.98 | $3.35 | $3.62 | $3.62 | 24,081 |
| 2022-03-04 | $3.78 | $3.81 | $3.55 | $3.73 | $3.73 | 4,463 |
| 2022-03-03 | $3.82 | $3.98 | $3.62 | $3.68 | $3.68 | 11,263 |
| 2022-03-02 | $3.73 | $3.76 | $3.50 | $3.66 | $3.66 | 35,648 |
| 2022-03-01 | $4.00 | $4.00 | $3.67 | $3.73 | $3.73 | 21,732 |
| 2022-02-28 | $3.92 | $3.99 | $3.82 | $3.83 | $3.83 | 5,749 |
| 2022-02-25 | $3.90 | $4.00 | $3.84 | $3.90 | $3.90 | 6,464 |
| 2022-02-24 | $4.00 | $4.00 | $3.70 | $3.76 | $3.76 | 19,251 |
| 2022-02-23 | $3.90 | $3.97 | $3.78 | $3.78 | $3.78 | 16,164 |
| 2022-02-22 | $3.91 | $3.97 | $3.82 | $3.87 | $3.87 | 5,240 |
| 2022-02-18 | $4.00 | $4.00 | $3.85 | $3.89 | $3.89 | 22,395 |
| 2022-02-17 | $3.96 | $4.00 | $3.84 | $4.00 | $4.00 | 36,106 |
| 2022-02-16 | $4.00 | $4.00 | $3.89 | $3.92 | $3.92 | 18,092 |
| 2022-02-15 | $3.86 | $3.99 | $3.82 | $3.98 | $3.98 | 25,756 |
| 2022-02-14 | $3.97 | $3.97 | $3.81 | $3.81 | $3.81 | 13,355 |
| 2022-02-11 | $4.24 | $4.24 | $3.90 | $3.95 | $3.95 | 16,476 |
| 2022-02-10 | $3.99 | $4.25 | $3.94 | $4.25 | $4.25 | 31,434 |
| 2022-02-09 | $3.77 | $4.02 | $3.77 | $3.95 | $3.95 | 32,642 |
| 2022-02-08 | $3.74 | $3.99 | $3.74 | $3.90 | $3.90 | 17,166 |
| 2022-02-07 | $3.76 | $3.97 | $3.75 | $3.86 | $3.86 | 14,544 |
| 2022-02-04 | $3.86 | $3.94 | $3.84 | $3.89 | $3.89 | 11,037 |
| 2022-02-03 | $4.00 | $4.00 | $3.88 | $3.94 | $3.94 | 12,012 |
| 2022-02-02 | $3.98 | $4.17 | $3.85 | $3.94 | $3.94 | 24,340 |
| 2022-02-01 | $4.39 | $4.39 | $3.99 | $4.08 | $4.08 | 15,099 |
| 2022-01-31 | $4.00 | $4.06 | $3.87 | $4.06 | $4.06 | 49,912 |
| 2022-01-28 | $3.85 | $3.99 | $3.75 | $3.98 | $3.98 | 18,938 |
| 2022-01-27 | $3.90 | $3.94 | $3.72 | $3.82 | $3.82 | 13,969 |
| 2022-01-26 | $3.99 | $4.00 | $3.71 | $3.90 | $3.90 | 43,783 |
| 2022-01-25 | $3.92 | $4.00 | $3.81 | $3.95 | $3.95 | 45,831 |
| 2022-01-24 | $3.92 | $4.05 | $3.74 | $3.83 | $3.83 | 35,924 |
| 2022-01-21 | $3.98 | $4.02 | $3.65 | $3.92 | $3.92 | 32,654 |
| 2022-01-20 | $4.01 | $4.41 | $3.92 | $3.98 | $3.98 | 47,050 |
| 2022-01-19 | $4.39 | $4.39 | $3.93 | $4.05 | $4.05 | 41,983 |
| 2022-01-18 | $3.91 | $4.23 | $3.80 | $3.95 | $3.95 | 47,702 |
| 2022-01-14 | $4.10 | $4.24 | $3.71 | $3.94 | $3.94 | 69,225 |
| 2022-01-13 | $4.65 | $4.65 | $4.10 | $4.20 | $4.20 | 95,351 |
| 2022-01-12 | $4.42 | $4.44 | $4.34 | $4.41 | $4.41 | 65,180 |
| 2022-01-11 | $4.65 | $4.65 | $4.30 | $4.44 | $4.44 | 26,823 |
| 2022-01-10 | $4.45 | $4.69 | $4.25 | $4.39 | $4.39 | 25,777 |
| 2022-01-07 | $4.62 | $4.73 | $4.44 | $4.56 | $4.56 | 43,985 |
| 2022-01-06 | $4.80 | $4.80 | $4.51 | $4.53 | $4.53 | 5,196 |
| 2022-01-05 | $4.68 | $4.75 | $4.49 | $4.67 | $4.67 | 77,295 |
| 2022-01-04 | $4.79 | $4.80 | $4.66 | $4.73 | $4.73 | 6,634 |
| 2022-01-03 | $4.76 | $4.91 | $4.45 | $4.73 | $4.73 | 32,863 |
| 2021-12-31 | $4.06 | $4.88 | $4.06 | $4.69 | $4.69 | 111,327 |
| 2021-12-30 | $4.58 | $4.78 | $4.45 | $4.56 | $4.56 | 21,326 |
| 2021-12-29 | $5.00 | $5.00 | $4.41 | $4.64 | $4.64 | 73,869 |
| 2021-12-28 | $4.91 | $5.00 | $4.58 | $5.00 | $5.00 | 93,247 |
| 2021-12-27 | $5.18 | $5.18 | $4.61 | $4.85 | $4.85 | 303,717 |
| 2021-12-23 | $4.41 | $5.20 | $4.41 | $5.00 | $5.00 | 154,728 |
| 2021-12-22 | $4.80 | $4.80 | $4.21 | $4.45 | $4.45 | 130,016 |
| 2021-12-21 | $5.14 | $5.89 | $4.63 | $4.70 | $4.70 | 46,020 |
| 2021-12-20 | $5.42 | $5.82 | $5.13 | $5.20 | $5.20 | 41,231 |
| 2021-12-17 | $6.18 | $6.30 | $5.03 | $5.24 | $5.24 | 46,980 |
| 2021-12-16 | $6.18 | $6.58 | $5.91 | $5.92 | $5.92 | 39,993 |
| 2021-12-15 | $6.05 | $6.56 | $6.05 | $6.22 | $6.22 | 7,412 |
| 2021-12-14 | $6.44 | $6.69 | $6.08 | $6.15 | $6.15 | 7,199 |
| 2021-12-13 | $6.79 | $6.93 | $6.27 | $6.27 | $6.27 | 19,918 |
| 2021-12-10 | $6.61 | $6.81 | $6.23 | $6.49 | $6.49 | 9,030 |
| 2021-12-09 | $6.70 | $7.00 | $6.52 | $6.56 | $6.56 | 8,461 |
| 2021-12-08 | $6.92 | $7.06 | $6.60 | $6.83 | $6.83 | 3,688 |
| 2021-12-07 | $6.95 | $6.95 | $6.71 | $6.74 | $6.74 | 9,824 |
| 2021-12-06 | $6.66 | $6.78 | $6.50 | $6.57 | $6.57 | 19,314 |
| 2021-12-03 | $6.85 | $6.85 | $6.65 | $6.65 | $6.65 | 1,651 |
| 2021-12-02 | $7.30 | $7.30 | $6.83 | $6.96 | $6.96 | 6,036 |
| 2021-12-01 | $7.04 | $7.47 | $6.86 | $7.11 | $7.11 | 8,823 |
| 2021-11-30 | $6.55 | $7.74 | $6.45 | $7.03 | $7.03 | 53,803 |
| 2021-11-29 | $6.91 | $7.15 | $6.45 | $6.46 | $6.46 | 13,287 |
| 2021-11-26 | $7.15 | $7.21 | $6.92 | $6.92 | $6.92 | 2,126 |
| 2021-11-24 | $6.52 | $7.14 | $6.52 | $7.14 | $7.14 | 2,131 |
| 2021-11-23 | $6.71 | $6.90 | $6.47 | $6.47 | $6.47 | 16,625 |
| 2021-11-22 | $7.09 | $7.19 | $6.70 | $6.70 | $6.70 | 22,950 |
| 2021-11-19 | $7.01 | $7.36 | $7.01 | $7.02 | $7.02 | 2,872 |
| 2021-11-18 | $7.28 | $7.39 | $7.00 | $7.00 | $7.00 | 1,200 |
| 2021-11-17 | $7.01 | $7.30 | $7.01 | $7.22 | $7.22 | 1,662 |
| 2021-11-16 | $7.15 | $7.49 | $7.01 | $7.13 | $7.13 | 9,490 |
| 2021-11-15 | $7.50 | $7.50 | $7.00 | $7.17 | $7.17 | 17,638 |
| 2021-11-12 | $7.68 | $7.68 | $6.91 | $7.49 | $7.49 | 18,182 |
| 2021-11-11 | $7.55 | $7.76 | $7.50 | $7.66 | $7.66 | 5,131 |
| 2021-11-10 | $7.82 | $7.82 | $7.27 | $7.39 | $7.39 | 9,642 |
| 2021-11-09 | $7.80 | $8.00 | $7.68 | $8.00 | $8.00 | 3,826 |
| 2021-11-08 | $8.01 | $8.39 | $7.78 | $7.79 | $7.79 | 10,728 |
| 2021-11-05 | $8.59 | $8.59 | $7.73 | $8.00 | $8.00 | 12,487 |
| 2021-11-04 | $8.72 | $8.99 | $7.75 | $8.80 | $8.80 | 16,223 |
| 2021-11-03 | $8.65 | $9.05 | $8.37 | $8.77 | $8.77 | 3,236 |
| 2021-11-02 | $9.18 | $9.37 | $8.66 | $8.87 | $8.87 | 25,685 |
| 2021-11-01 | $9.45 | $9.75 | $9.19 | $9.40 | $9.40 | 5,781 |
| 2021-10-29 | $9.30 | $9.79 | $9.08 | $9.35 | $9.35 | 21,125 |
| 2021-10-28 | $9.30 | $9.38 | $9.08 | $9.08 | $9.08 | 3,340 |
| 2021-10-27 | $9.43 | $9.43 | $9.01 | $9.08 | $9.08 | 7,714 |
| 2021-10-26 | $9.45 | $9.47 | $9.16 | $9.35 | $9.35 | 27,592 |
| 2021-10-25 | $9.40 | $9.49 | $9.05 | $9.33 | $9.33 | 35,005 |
| 2021-10-22 | $8.92 | $9.31 | $8.76 | $8.85 | $8.85 | 19,461 |
| 2021-10-21 | $8.81 | $9.40 | $8.81 | $9.18 | $9.18 | 19,622 |
| 2021-10-20 | $8.75 | $8.96 | $8.75 | $8.77 | $8.77 | 12,314 |
| 2021-10-19 | $8.54 | $8.74 | $8.54 | $8.65 | $8.65 | 13,405 |
| 2021-10-18 | $8.35 | $8.55 | $8.28 | $8.50 | $8.50 | 12,127 |
| 2021-10-15 | $8.30 | $8.40 | $8.11 | $8.37 | $8.37 | 5,684 |
| 2021-10-14 | $7.73 | $8.37 | $7.73 | $8.16 | $8.16 | 69,586 |
| 2021-10-13 | $7.14 | $7.77 | $7.14 | $7.65 | $7.65 | 21,377 |
| 2021-10-12 | $7.18 | $7.25 | $7.08 | $7.22 | $7.22 | 17,742 |
| 2021-10-11 | $7.17 | $7.17 | $6.88 | $7.05 | $7.05 | 18,814 |
| 2021-10-08 | $6.94 | $7.10 | $6.70 | $6.87 | $6.87 | 60,942 |
| 2021-10-07 | $6.83 | $7.00 | $6.75 | $6.78 | $6.78 | 13,944 |
| 2021-10-06 | $6.53 | $6.95 | $6.53 | $6.64 | $6.64 | 11,727 |
| 2021-10-05 | $6.64 | $6.97 | $6.63 | $6.63 | $6.63 | 12,862 |
| 2021-10-04 | $6.96 | $7.10 | $6.76 | $6.76 | $6.76 | 16,080 |
| 2021-10-01 | $6.96 | $7.20 | $6.86 | $6.97 | $6.97 | 5,323 |
| 2021-09-30 | $6.82 | $7.34 | $6.82 | $6.96 | $6.96 | 6,215 |
| 2021-09-29 | $6.96 | $7.02 | $6.76 | $6.77 | $6.77 | 18,769 |
| 2021-09-28 | $6.83 | $7.05 | $6.83 | $6.98 | $6.98 | 75,600 |
| 2021-09-27 | $6.90 | $7.14 | $6.90 | $6.91 | $6.91 | 18,169 |
| 2021-09-24 | $7.00 | $7.30 | $6.73 | $6.85 | $6.85 | 19,060 |
| 2021-09-23 | $6.81 | $7.14 | $6.81 | $6.99 | $6.99 | 10,006 |
| 2021-09-22 | $6.60 | $7.14 | $6.60 | $7.00 | $7.00 | 49,393 |
| 2021-09-21 | $6.91 | $7.47 | $6.51 | $6.60 | $6.60 | 40,895 |
| 2021-09-20 | $6.71 | $7.39 | $6.66 | $6.86 | $6.86 | 119,264 |
| 2021-09-17 | $7.73 | $8.29 | $6.86 | $6.86 | $6.86 | 88,544 |
| 2021-09-16 | $7.91 | $8.12 | $7.59 | $7.75 | $7.75 | 38,471 |
| 2021-09-15 | $8.25 | $8.40 | $7.75 | $7.77 | $7.77 | 26,534 |
| 2021-09-14 | $8.10 | $8.53 | $8.10 | $8.38 | $8.38 | 12,070 |
| 2021-09-13 | $8.70 | $8.97 | $7.81 | $8.00 | $8.00 | 38,367 |
| 2021-09-10 | $8.72 | $8.99 | $8.67 | $8.75 | $8.75 | 6,760 |
| 2021-09-09 | $8.71 | $9.21 | $8.69 | $8.75 | $8.75 | 21,850 |
| 2021-09-08 | $8.96 | $9.44 | $8.56 | $8.83 | $8.83 | 16,467 |
| 2021-09-07 | $9.17 | $9.25 | $8.90 | $9.14 | $9.14 | 17,715 |
| 2021-09-03 | $9.24 | $9.62 | $8.90 | $8.91 | $8.91 | 29,764 |
| 2021-09-02 | $9.42 | $9.66 | $9.00 | $9.45 | $9.45 | 16,355 |
| 2021-09-01 | $9.33 | $9.49 | $8.40 | $9.16 | $9.16 | 22,416 |
| 2021-08-31 | $8.12 | $9.55 | $8.12 | $9.46 | $9.46 | 44,005 |
| 2021-08-30 | $9.07 | $9.33 | $8.24 | $8.32 | $8.32 | 53,400 |
| 2021-08-27 | $9.31 | $10.24 | $9.00 | $9.10 | $9.10 | 27,377 |
| 2021-08-26 | $10.52 | $10.52 | $9.23 | $9.31 | $9.31 | 33,165 |
| 2021-08-25 | $10.13 | $11.00 | $9.98 | $10.47 | $10.47 | 25,827 |
| 2021-08-24 | $10.13 | $10.69 | $9.70 | $9.92 | $9.92 | 18,814 |
| 2021-08-23 | $9.96 | $10.45 | $9.67 | $10.34 | $10.34 | 23,627 |
| 2021-08-20 | $9.90 | $10.05 | $9.52 | $9.56 | $9.56 | 26,406 |
| 2021-08-19 | $10.07 | $10.36 | $9.56 | $9.90 | $9.90 | 31,041 |
| 2021-08-18 | $10.71 | $11.34 | $9.50 | $9.98 | $9.98 | 35,849 |
| 2021-08-17 | $11.28 | $11.60 | $10.45 | $10.71 | $10.71 | 19,769 |
| 2021-08-16 | $11.70 | $12.00 | $11.23 | $11.69 | $11.69 | 7,259 |
| 2021-08-13 | $11.63 | $12.08 | $11.20 | $11.79 | $11.79 | 16,583 |
| 2021-08-12 | $12.00 | $12.00 | $11.26 | $11.97 | $11.97 | 17,923 |
| 2021-08-11 | $12.50 | $12.50 | $11.80 | $12.00 | $12.00 | 19,768 |
| 2021-08-10 | $12.84 | $12.84 | $11.80 | $12.45 | $12.45 | 12,680 |
| 2021-08-09 | $12.45 | $12.45 | $11.67 | $12.20 | $12.20 | 10,134 |
| 2021-08-06 | $11.94 | $12.56 | $11.17 | $12.17 | $12.17 | 12,074 |
| 2021-08-05 | $11.47 | $12.59 | $11.47 | $12.16 | $12.16 | 12,336 |
| 2021-08-04 | $13.00 | $13.00 | $10.80 | $11.84 | $11.84 | 22,820 |
| 2021-08-03 | $11.15 | $12.84 | $10.92 | $12.75 | $12.75 | 51,121 |
| 2021-08-02 | $10.76 | $11.20 | $10.76 | $11.05 | $11.05 | 6,745 |
| 2021-07-30 | $10.90 | $11.30 | $10.71 | $11.10 | $11.10 | 19,892 |
| 2021-07-29 | $10.93 | $10.99 | $10.12 | $10.41 | $10.41 | 6,126 |
| 2021-07-28 | $9.37 | $10.38 | $9.37 | $10.12 | $10.12 | 16,769 |
| 2021-07-27 | $10.43 | $10.68 | $9.22 | $10.22 | $10.22 | 28,397 |
| 2021-07-26 | $10.78 | $10.78 | $10.05 | $10.23 | $10.23 | 19,755 |
| 2021-07-23 | $10.40 | $11.43 | $10.11 | $10.80 | $10.80 | 32,834 |
| 2021-07-22 | $9.70 | $11.11 | $9.65 | $10.63 | $10.63 | 141,062 |
| 2021-07-21 | $9.68 | $9.94 | $8.74 | $9.46 | $9.46 | 98,891 |
| 2021-07-20 | $9.37 | $9.63 | $8.81 | $9.60 | $9.60 | 58,871 |
| 2021-07-19 | $8.20 | $9.24 | $8.11 | $9.20 | $9.20 | 72,822 |
| 2021-07-16 | $7.75 | $8.59 | $7.75 | $8.01 | $8.01 | 64,330 |
| 2021-07-15 | $8.16 | $8.16 | $7.82 | $7.89 | $7.89 | 65,460 |
| 2021-07-14 | $8.33 | $8.67 | $8.10 | $8.10 | $8.10 | 10,489 |
| 2021-07-13 | $8.72 | $9.16 | $7.80 | $8.30 | $8.30 | 170,928 |
| 2021-07-12 | $9.09 | $9.09 | $8.60 | $8.85 | $8.85 | 66,462 |
| 2021-07-09 | $9.83 | $9.83 | $8.45 | $8.65 | $8.65 | 100,183 |
| 2021-07-08 | $8.90 | $9.21 | $8.70 | $8.83 | $8.83 | 59,308 |
| 2021-07-07 | $10.00 | $10.26 | $8.91 | $9.34 | $9.34 | 96,929 |
| 2021-07-06 | $10.30 | $11.09 | $10.30 | $10.31 | $10.31 | 61,425 |
| 2021-07-02 | $10.20 | $10.76 | $10.01 | $10.30 | $10.30 | 30,481 |
| 2021-07-01 | $11.65 | $11.80 | $10.02 | $10.40 | $10.40 | 80,835 |
| 2021-06-30 | $12.87 | $12.87 | $11.65 | $11.65 | $11.65 | 53,413 |
| 2021-06-29 | $12.21 | $12.90 | $12.02 | $12.60 | $12.60 | 107,509 |
| 2021-06-28 | $12.75 | $13.92 | $12.00 | $12.13 | $12.13 | 156,800 |
| 2021-06-25 | $14.56 | $16.00 | $12.40 | $12.75 | $12.75 | 482,361 |
| 2021-06-24 | $12.00 | $16.52 | $10.96 | $15.24 | $15.24 | 3,556,948 |
Miromatrix Medical Inc (MIRO) News Headlines
Recent Miromatrix Medical Inc (MIRO) News
Similar Companies to Miromatrix Medical Inc (MIRO) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |