Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mimedx Group Inc (NQ: MDXG )

7.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 6.490 6.580 6.010 6.560 850,522 +0.24(+3.80%)
Oct 30, 2023 6.240 6.330 6.130 6.320 827,734 +0.17(+2.76%)
Oct 27, 2023 6.400 6.890 6.130 6.150 872,611 +0.02(+0.33%)
Oct 26, 2023 6.100 6.265 6.029 6.130 363,605 +0.07(+1.16%)
Oct 25, 2023 6.140 6.230 6.045 6.060 316,478 -0.17(-2.73%)
Oct 24, 2023 5.990 6.230 5.970 6.230 403,095 +0.24(+4.01%)
Oct 23, 2023 6.010 6.130 5.980 5.990 324,682 -0.09(-1.48%)
Oct 20, 2023 6.130 6.195 5.910 6.080 369,978 -0.01(-0.16%)
Oct 19, 2023 6.300 6.300 6.010 6.090 456,396 -0.21(-3.33%)
Oct 18, 2023 6.610 6.610 6.280 6.300 363,257 -0.36(-5.41%)
Oct 17, 2023 6.360 6.710 6.350 6.660 506,552 +0.20(+3.10%)
Oct 16, 2023 6.320 6.520 6.299 6.460 425,628 +0.12(+1.89%)
Oct 13, 2023 6.350 6.350 6.160 6.340 683,702 +0.04(+0.63%)
Oct 12, 2023 6.780 6.790 6.285 6.300 794,791 -0.51(-7.49%)
Oct 11, 2023 6.980 7.090 6.760 6.810 548,186 -0.17(-2.44%)
Oct 10, 2023 7.350 7.370 6.851 6.980 649,207 -0.35(-4.77%)
Oct 09, 2023 7.410 7.410 7.280 7.330 309,734 -0.12(-1.61%)
Oct 06, 2023 7.470 7.510 7.239 7.450 373,546 -0.11(-1.46%)
Oct 05, 2023 7.270 7.580 7.225 7.560 582,076 +0.25(+3.42%)
Oct 04, 2023 7.420 7.480 7.210 7.310 671,352 -0.19(-2.53%)
Oct 03, 2023 7.480 7.520 7.380 7.500 735,372 +0.00(+0.00%)
Oct 02, 2023 7.330 7.570 7.325 7.500 797,639 +0.21(+2.88%)
Sep 29, 2023 7.600 7.600 7.150 7.290 925,720 -0.29(-3.83%)
Sep 28, 2023 7.730 7.800 7.495 7.580 496,554 -0.17(-2.19%)
Sep 27, 2023 7.780 7.840 7.565 7.750 800,665 -0.03(-0.39%)
Sep 26, 2023 7.710 7.980 7.710 7.780 888,791 +0.07(+0.91%)
Sep 25, 2023 7.660 7.790 7.630 7.710 377,754 +0.13(+1.72%)
Sep 22, 2023 7.650 7.750 7.505 7.580 368,063 -0.12(-1.56%)
Sep 21, 2023 7.750 7.750 7.570 7.700 388,370 -0.08(-1.03%)
Sep 20, 2023 7.840 8.025 7.780 7.780 538,354 -0.07(-0.89%)
Sep 19, 2023 7.570 7.850 7.495 7.850 598,509 +0.28(+3.70%)
Sep 18, 2023 7.520 7.580 7.395 7.570 502,669 +0.03(+0.40%)
Sep 15, 2023 7.710 7.740 7.425 7.540 2,358,651 -0.16(-2.08%)
Sep 14, 2023 7.660 7.760 7.640 7.700 382,436 +0.09(+1.18%)
Sep 13, 2023 7.950 7.960 7.592 7.610 402,602 -0.34(-4.28%)
Sep 12, 2023 8.160 8.285 7.935 7.950 530,431 -0.21(-2.57%)
Sep 11, 2023 7.990 8.200 7.890 8.160 649,017 +0.22(+2.77%)
Sep 08, 2023 7.690 7.970 7.610 7.940 519,792 +0.29(+3.79%)
Sep 07, 2023 7.680 7.760 7.570 7.650 535,781 -0.03(-0.39%)
Sep 06, 2023 7.510 7.700 7.350 7.680 489,224 +0.19(+2.54%)
Sep 05, 2023 7.670 7.720 7.465 7.490 495,070 -0.19(-2.47%)
Sep 01, 2023 7.470 7.730 7.470 7.680 812,079 +0.26(+3.50%)
Aug 31, 2023 7.360 7.470 7.320 7.420 1,248,713 +0.06(+0.82%)
Aug 30, 2023 7.260 7.419 7.260 7.360 549,408 +0.04(+0.55%)
Aug 29, 2023 7.320 7.440 7.290 7.320 586,912 -0.01(-0.14%)
Aug 28, 2023 7.420 7.520 7.320 7.330 282,247 -0.07(-0.95%)
Aug 25, 2023 7.260 7.495 7.260 7.400 458,230 +0.14(+1.93%)
Aug 24, 2023 7.560 7.580 7.250 7.260 368,487 -0.33(-4.35%)
Aug 23, 2023 7.380 7.630 7.370 7.590 543,011 +0.20(+2.71%)
Aug 22, 2023 7.400 7.530 7.325 7.390 366,503 +0.00(+0.00%)
Aug 21, 2023 7.470 7.500 7.305 7.390 428,535 -0.05(-0.67%)
Aug 18, 2023 7.240 7.480 7.150 7.440 477,909 +0.13(+1.78%)
Aug 17, 2023 7.380 7.450 7.250 7.310 476,867 -0.05(-0.68%)
Aug 16, 2023 7.470 7.555 7.260 7.360 472,318 -0.13(-1.74%)
Aug 15, 2023 7.420 7.630 7.360 7.490 538,045 +0.02(+0.27%)
Aug 14, 2023 7.500 7.525 7.360 7.470 459,606 -0.08(-1.06%)
Aug 11, 2023 7.630 7.630 7.525 7.550 585,585 -0.05(-0.66%)
Aug 10, 2023 7.510 7.910 7.510 7.600 1,500,980 +0.16(+2.15%)
Aug 09, 2023 7.380 7.525 7.350 7.440 797,375 +0.11(+1.50%)
Aug 08, 2023 7.450 7.520 7.270 7.330 801,225 -0.12(-1.61%)
Aug 07, 2023 7.720 7.750 7.450 7.450 658,225 -0.28(-3.62%)
Aug 04, 2023 7.710 7.890 7.610 7.730 726,042 -0.02(-0.26%)
Aug 03, 2023 7.770 8.215 7.740 7.750 1,087,909 +0.05(+0.65%)
Aug 02, 2023 8.550 8.600 7.500 7.700 1,510,585 -0.23(-2.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.