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 )

7.150 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2022 2.920 3.065 2.870 2.870 318,149 -0.08(-2.71%)
Sep 29, 2022 3.060 3.140 2.925 2.950 534,038 -0.11(-3.59%)
Sep 28, 2022 2.840 3.085 2.840 3.060 693,467 +0.22(+7.75%)
Sep 27, 2022 2.780 2.870 2.720 2.840 501,544 +0.13(+4.80%)
Sep 26, 2022 2.720 2.800 2.680 2.710 407,666 -0.03(-1.09%)
Sep 23, 2022 2.790 2.825 2.710 2.740 508,041 -0.10(-3.52%)
Sep 22, 2022 2.950 2.950 2.770 2.840 374,567 -0.12(-4.05%)
Sep 21, 2022 3.060 3.130 2.950 2.960 657,281 -0.11(-3.58%)
Sep 20, 2022 3.190 3.190 2.990 3.070 1,077,060 -0.17(-5.25%)
Sep 19, 2022 3.250 3.280 3.145 3.240 649,775 -0.02(-0.61%)
Sep 16, 2022 3.400 3.405 3.145 3.260 2,207,222 -0.18(-5.23%)
Sep 15, 2022 3.400 3.530 3.370 3.440 621,336 -0.02(-0.58%)
Sep 14, 2022 3.470 3.531 3.357 3.460 755,486 +0.00(+0.00%)
Sep 13, 2022 3.440 3.500 3.330 3.460 646,747 -0.07(-1.98%)
Sep 12, 2022 3.420 3.535 3.380 3.530 539,167 +0.14(+4.13%)
Sep 09, 2022 3.440 3.480 3.370 3.390 362,339 -0.03(-0.88%)
Sep 08, 2022 3.270 3.630 3.260 3.420 773,765 +0.08(+2.40%)
Sep 07, 2022 3.500 3.510 3.160 3.340 727,339 -0.08(-2.34%)
Sep 06, 2022 3.430 3.520 3.390 3.420 343,235 -0.01(-0.29%)
Sep 02, 2022 3.550 3.650 3.425 3.430 331,136 -0.06(-1.72%)
Sep 01, 2022 3.450 3.545 3.360 3.490 481,142 -0.04(-1.13%)
Aug 31, 2022 3.810 3.930 3.470 3.530 855,566 -0.27(-7.11%)
Aug 30, 2022 3.820 3.940 3.700 3.800 411,861 -0.03(-0.78%)
Aug 29, 2022 3.810 3.920 3.785 3.830 230,814 -0.02(-0.52%)
Aug 26, 2022 4.030 4.090 3.790 3.850 436,185 -0.14(-3.51%)
Aug 25, 2022 3.920 4.040 3.860 3.990 267,103 +0.08(+2.05%)
Aug 24, 2022 3.880 3.995 3.865 3.910 329,090 -0.01(-0.26%)
Aug 23, 2022 3.800 3.965 3.790 3.920 349,789 +0.14(+3.70%)
Aug 22, 2022 3.850 3.990 3.710 3.780 646,330 -0.14(-3.57%)
Aug 19, 2022 4.030 4.210 3.870 3.920 431,024 -0.16(-3.92%)
Aug 18, 2022 4.200 4.200 4.025 4.080 419,859 -0.12(-2.86%)
Aug 17, 2022 4.140 4.300 4.140 4.200 581,061 -0.02(-0.47%)
Aug 16, 2022 4.210 4.260 4.062 4.220 518,763 +0.05(+1.20%)
Aug 15, 2022 4.040 4.240 4.030 4.170 430,255 +0.03(+0.72%)
Aug 12, 2022 3.950 4.210 3.950 4.140 478,532 +0.14(+3.50%)
Aug 11, 2022 4.170 4.280 3.970 4.000 460,932 -0.18(-4.31%)
Aug 10, 2022 4.250 4.420 4.130 4.180 517,588 +0.08(+1.95%)
Aug 09, 2022 4.150 4.300 4.020 4.100 680,346 -0.09(-2.15%)
Aug 08, 2022 4.000 4.360 3.920 4.190 706,725 +0.25(+6.35%)
Aug 05, 2022 3.680 3.960 3.590 3.940 948,476 +0.15(+3.96%)
Aug 04, 2022 3.620 3.790 3.560 3.790 474,365 +0.10(+2.71%)
Aug 03, 2022 3.570 3.950 3.570 3.690 815,052 +0.25(+7.27%)
Aug 02, 2022 3.360 3.550 3.350 3.440 284,949 +0.03(+0.88%)
Aug 01, 2022 3.350 3.460 3.310 3.410 422,285 -0.01(-0.29%)
Jul 29, 2022 3.490 3.490 3.370 3.420 247,376 -0.11(-3.12%)
Jul 28, 2022 3.610 3.689 3.400 3.530 223,405 -0.06(-1.67%)
Jul 27, 2022 3.550 3.649 3.410 3.590 338,215 +0.09(+2.57%)
Jul 26, 2022 3.440 3.560 3.400 3.500 277,614 +0.03(+0.86%)
Jul 25, 2022 3.390 3.480 3.370 3.470 337,851 +0.08(+2.36%)
Jul 22, 2022 3.500 3.660 3.310 3.390 423,310 -0.12(-3.42%)
Jul 21, 2022 3.510 3.575 3.460 3.510 300,031 -0.02(-0.57%)
Jul 20, 2022 3.450 3.620 3.450 3.530 300,053 +0.05(+1.44%)
Jul 19, 2022 3.430 3.530 3.340 3.480 365,192 +0.13(+3.88%)
Jul 18, 2022 3.430 3.590 3.300 3.350 272,868 -0.07(-2.05%)
Jul 15, 2022 3.570 3.570 3.349 3.420 342,716 -0.03(-0.87%)
Jul 14, 2022 3.500 3.510 3.360 3.450 309,549 -0.14(-3.90%)
Jul 13, 2022 3.390 3.640 3.390 3.590 237,588 +0.09(+2.57%)
Jul 12, 2022 3.500 3.665 3.440 3.500 337,955 +0.04(+1.16%)
Jul 11, 2022 3.460 3.520 3.410 3.460 543,413 +0.00(+0.00%)
Jul 08, 2022 3.720 3.800 3.430 3.460 489,439 -0.32(-8.47%)
Jul 07, 2022 3.710 3.890 3.710 3.780 311,041 +0.08(+2.16%)
Jul 06, 2022 3.790 3.880 3.690 3.700 226,513 -0.06(-1.60%)
Jul 05, 2022 3.490 3.760 3.480 3.760 310,151 +0.19(+5.32%)
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.