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 )

5.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 5.870 5.915 5.775 5.900 534,356 -0.01(-0.17%)
Sep 30, 2024 5.820 5.960 5.780 5.910 414,131 +0.08(+1.37%)
Sep 27, 2024 5.720 5.865 5.695 5.830 391,591 +0.18(+3.19%)
Sep 26, 2024 5.950 5.950 5.640 5.650 678,255 -0.21(-3.58%)
Sep 25, 2024 5.910 5.980 5.850 5.860 429,761 -0.07(-1.18%)
Sep 24, 2024 6.130 6.160 5.920 5.930 516,561 -0.20(-3.26%)
Sep 23, 2024 6.120 6.220 6.040 6.130 468,690 +0.00(+0.00%)
Sep 20, 2024 6.170 6.260 6.125 6.130 1,419,866 -0.10(-1.61%)
Sep 19, 2024 6.350 6.350 6.200 6.230 452,788 +0.05(+0.81%)
Sep 18, 2024 6.120 6.330 6.060 6.180 530,821 +0.03(+0.49%)
Sep 17, 2024 6.300 6.320 6.120 6.150 448,337 -0.07(-1.13%)
Sep 16, 2024 6.220 6.350 6.145 6.220 660,746 +0.00(+0.00%)
Sep 13, 2024 6.230 6.300 6.170 6.220 304,194 +0.07(+1.14%)
Sep 12, 2024 6.210 6.270 6.060 6.150 518,600 -0.04(-0.65%)
Sep 11, 2024 6.240 6.260 6.085 6.190 742,402 -0.04(-0.64%)
Sep 10, 2024 6.150 6.255 6.085 6.230 412,569 +0.08(+1.30%)
Sep 09, 2024 6.200 6.300 6.130 6.150 505,668 +0.00(+0.00%)
Sep 06, 2024 6.420 6.480 6.130 6.150 461,505 -0.23(-3.61%)
Sep 05, 2024 6.630 6.640 6.170 6.380 1,212,422 -0.20(-3.04%)
Sep 04, 2024 6.380 6.835 6.340 6.580 768,274 +0.20(+3.13%)
Sep 03, 2024 6.810 6.875 6.370 6.380 792,792 -0.46(-6.73%)
Aug 30, 2024 6.730 6.865 6.640 6.840 2,245,789 +0.15(+2.24%)
Aug 29, 2024 6.620 6.829 6.580 6.690 486,689 +0.08(+1.21%)
Aug 28, 2024 6.560 6.650 6.520 6.610 433,289 +0.04(+0.61%)
Aug 27, 2024 6.700 6.760 6.550 6.570 576,020 -0.15(-2.23%)
Aug 26, 2024 6.930 6.975 6.690 6.720 652,522 -0.18(-2.61%)
Aug 23, 2024 6.650 6.930 6.610 6.900 509,108 +0.32(+4.86%)
Aug 22, 2024 6.600 6.670 6.510 6.580 447,033 +0.01(+0.15%)
Aug 21, 2024 6.540 6.585 6.400 6.570 692,118 +0.11(+1.70%)
Aug 20, 2024 6.510 6.630 6.370 6.460 433,818 -0.09(-1.37%)
Aug 19, 2024 6.260 6.560 6.200 6.550 736,624 +0.29(+4.63%)
Aug 16, 2024 6.260 6.305 6.210 6.260 311,774 -0.01(-0.16%)
Aug 15, 2024 6.300 6.325 6.180 6.270 454,260 +0.12(+1.95%)
Aug 14, 2024 6.310 6.310 6.070 6.150 633,226 -0.13(-2.07%)
Aug 13, 2024 6.320 6.370 6.170 6.280 566,622 +0.02(+0.32%)
Aug 12, 2024 6.430 6.460 6.225 6.260 745,344 -0.14(-2.19%)
Aug 09, 2024 6.400 6.460 6.305 6.400 753,442 +0.02(+0.31%)
Aug 08, 2024 6.380 6.470 6.250 6.380 742,187 +0.11(+1.75%)
Aug 07, 2024 6.510 6.680 6.255 6.270 1,047,170 -0.11(-1.72%)
Aug 06, 2024 6.310 6.490 6.220 6.380 817,008 +0.13(+2.08%)
Aug 05, 2024 6.090 6.285 6.000 6.250 1,180,614 -0.21(-3.25%)
Aug 02, 2024 6.600 6.650 6.350 6.460 1,176,019 -0.22(-3.29%)
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.