Italia markets open in 7 hours 41 minutes

MiMedx Group, Inc. (MDXG)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,16-0,17 (-2,69%)
Alla chiusura: 04:00PM EDT
6,16 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20246,346,396,166,166,16541.942
17 apr 20246,276,416,206,336,33875.000
16 apr 20246,316,356,196,236,23487.700
15 apr 20246,446,476,346,356,35503.700
12 apr 20246,586,626,396,446,44514.300
11 apr 20246,616,646,476,616,61888.800
10 apr 20246,796,956,456,556,551.132.300
09 apr 20246,907,026,847,027,02496.800
08 apr 20247,047,046,886,906,90620.300
05 apr 20246,977,096,927,007,00499.700
04 apr 20247,067,177,007,027,02835.000
03 apr 20246,887,126,807,017,01884.500
02 apr 20247,377,416,846,886,881.370.300
01 apr 20247,677,737,307,457,451.095.600
28 mar 20247,617,717,607,707,70943.500
27 mar 20247,647,827,247,617,611.821.500
26 mar 20247,927,927,617,627,62739.300
25 mar 20248,058,127,787,837,83746.700
22 mar 20248,178,178,028,048,04576.900
21 mar 20248,278,438,158,168,16799.200
20 mar 20248,008,228,008,208,20651.000
19 mar 20247,868,107,858,058,05941.400
18 mar 20247,867,977,757,887,88868.900
15 mar 20247,727,967,727,887,881.836.700
14 mar 20247,907,917,717,807,801.009.500
13 mar 20248,008,107,907,957,951.198.000
12 mar 20248,038,107,977,997,99903.700
11 mar 20248,148,167,968,008,001.091.800
08 mar 20248,288,368,108,168,16570.200
07 mar 20248,078,248,068,158,15565.200
06 mar 20248,068,157,918,078,07661.600
05 mar 20248,168,278,008,008,00649.700
04 mar 20248,758,808,198,268,26823.300
01 mar 20248,318,738,298,638,631.695.100
29 feb 20249,009,048,108,168,162.090.600
28 feb 20248,348,348,088,208,20779.500
27 feb 20248,268,468,098,408,40791.000
26 feb 20248,158,338,068,268,26598.800
23 feb 20248,178,268,078,208,20523.900
22 feb 20248,038,218,008,188,18630.600
21 feb 20248,018,107,958,068,06788.600
20 feb 20248,008,077,948,048,04611.000
16 feb 20248,208,208,018,068,06532.200
15 feb 20248,148,247,988,248,24828.100
14 feb 20248,078,177,968,078,07887.300
13 feb 20248,028,247,927,967,96817.700
12 feb 20247,948,317,938,308,30729.100
09 feb 20247,818,027,797,967,96575.300
08 feb 20247,787,937,717,787,78610.000
07 feb 20247,807,837,727,757,75541.500
06 feb 20247,637,797,617,787,78816.000
05 feb 20247,707,777,647,687,68748.600
02 feb 20247,757,887,667,777,77630.600
01 feb 20247,807,987,697,887,88387.900
31 gen 20247,888,087,737,747,74592.800
30 gen 20248,308,307,887,937,93623.700
29 gen 20248,008,347,768,348,34581.000
26 gen 20248,168,208,028,048,04435.800
25 gen 20248,198,218,028,118,11501.000
24 gen 20248,508,518,098,098,09421.300
23 gen 20248,518,548,318,418,41453.100
22 gen 20248,258,488,108,478,47530.700
19 gen 20248,328,328,008,148,14664.100
18 gen 20248,398,398,078,258,25298.700
17 gen 20247,958,377,958,358,35527.100
16 gen 20247,938,087,888,088,08463.700
12 gen 20248,198,228,008,048,04380.400
11 gen 20248,058,087,928,048,04577.100
10 gen 20248,008,157,958,108,10500.200
09 gen 20248,078,267,998,038,03562.500
08 gen 20247,748,247,748,228,22707.200
05 gen 20247,757,897,737,807,80774.500
04 gen 20247,797,907,617,767,76676.600
03 gen 20247,848,027,747,787,78722.900
02 gen 20248,288,317,707,877,871.613.900
29 dic 20238,928,968,738,778,77526.300
28 dic 20238,878,918,528,908,90705.500
27 dic 20238,919,048,899,009,00444.200
26 dic 20238,939,188,918,988,98619.400
22 dic 20239,099,188,818,908,90540.200
21 dic 20239,189,218,938,988,98488.400
20 dic 20239,139,278,918,958,95743.100
19 dic 20238,889,148,839,149,14783.800
18 dic 20238,999,138,788,798,79628.700
15 dic 20239,019,078,688,968,961.691.000
14 dic 20238,308,988,308,928,921.281.200
13 dic 20238,008,408,008,318,311.645.400
12 dic 20238,048,157,758,028,02650.800
11 dic 20238,018,077,918,058,05438.300
08 dic 20237,898,187,818,018,01468.700
07 dic 20237,918,087,787,937,93578.500
06 dic 20237,968,017,767,877,87600.400
05 dic 20237,937,987,577,867,86668.200
04 dic 20237,888,207,627,997,99795.100
01 dic 20237,747,997,617,997,99626.800
30 nov 20237,907,907,637,777,77588.100
29 nov 20237,918,017,777,787,78773.900
28 nov 20237,907,947,737,897,89612.900
27 nov 20237,618,007,547,927,92858.000
24 nov 20237,597,747,537,667,66203.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...