Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

MiMedx Group, Inc. (MDXG)

Compare
6.68
+0.05
+(0.75%)
At close: April 17 at 4:00:03 PM EDT
6.68
0.00
(0.00%)
After hours: April 17 at 4:20:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.606.736.606.686.68373,700
Apr 16, 20256.726.826.556.636.63489,800
Apr 15, 20256.736.876.676.806.80485,200
Apr 14, 20256.976.976.686.776.77499,700
Apr 11, 20256.807.056.486.846.841,143,100
Apr 10, 20257.237.236.746.866.86506,400
Apr 9, 20256.747.346.707.167.16864,500
Apr 8, 20257.237.286.786.866.86552,500
Apr 7, 20256.847.316.717.097.09791,000
Apr 4, 20257.107.286.937.067.06572,200
Apr 3, 20257.437.447.267.317.31388,800
Apr 2, 20257.417.757.357.697.69572,900
Apr 1, 20257.597.647.467.507.50443,100
Mar 31, 20257.457.657.417.607.60526,800
Mar 28, 20257.757.757.497.547.54472,200
Mar 27, 20257.677.757.567.747.74488,800
Mar 26, 20257.897.897.577.647.64511,900
Mar 25, 20258.058.087.857.907.90372,400
Mar 24, 20258.018.127.888.108.10528,300
Mar 21, 20257.928.007.847.947.941,166,300
Mar 20, 20258.008.137.967.977.97334,200
Mar 19, 20257.928.107.858.098.09441,000
Mar 18, 20257.988.037.857.927.92366,900
Mar 17, 20257.878.087.748.048.04461,100
Mar 14, 20257.978.067.827.927.92414,900
Mar 13, 20258.058.077.827.897.89421,300
Mar 12, 20258.198.207.888.108.10670,400
Mar 11, 20257.818.197.728.128.12937,500
Mar 10, 20257.857.977.737.797.79730,900
Mar 7, 20258.008.157.867.897.89504,900
Mar 6, 20258.038.077.918.008.00527,400
Mar 5, 20258.078.218.018.098.09562,600
Mar 4, 20258.198.307.938.108.10605,400
Mar 3, 20258.348.438.218.308.301,090,300
Feb 28, 20258.088.468.018.408.40832,500
Feb 27, 20257.608.397.388.148.141,006,500
Feb 26, 20257.888.067.858.018.01562,200
Feb 25, 20257.988.057.827.967.96553,400
Feb 24, 20257.988.107.937.957.95500,000
Feb 21, 20257.958.057.847.987.98607,700
Feb 20, 20258.068.107.817.857.85450,000
Feb 19, 20258.158.258.018.068.06488,000
Feb 18, 20258.368.508.148.228.22513,400
Feb 14, 20258.358.548.358.408.40379,100
Feb 13, 20258.278.428.278.288.28411,000
Feb 12, 20258.008.217.918.208.20616,700
Feb 11, 20258.328.388.108.158.15480,000
Feb 10, 20258.318.458.308.358.35407,300
Feb 7, 20258.468.528.288.318.31426,300
Feb 6, 20258.548.658.448.508.50446,200
Feb 5, 20258.598.648.428.548.54441,800
Feb 4, 20258.478.658.478.558.55379,200
Feb 3, 20258.558.758.548.548.54586,600
Jan 31, 20258.928.988.658.708.70463,600
Jan 30, 20259.129.158.888.918.91341,100
Jan 29, 20259.259.308.889.059.05521,400
Jan 28, 20258.759.248.759.069.06532,000
Jan 27, 20258.508.768.298.718.711,379,700
Jan 24, 20258.938.988.768.798.79501,600
Jan 23, 20259.009.068.889.039.03464,100
Jan 22, 20259.119.238.948.998.99493,500
Jan 21, 20259.229.369.099.149.14455,500
Jan 17, 20259.149.168.999.129.12518,900
Jan 16, 20258.809.128.669.089.08542,200
Jan 15, 20258.708.868.588.828.82521,600
Jan 14, 20258.608.668.558.618.61701,100
Jan 13, 20258.548.738.508.568.56594,600
Jan 10, 20258.698.748.588.658.65501,700
Jan 8, 20258.758.978.718.858.851,089,000
Jan 7, 20258.929.108.718.808.801,196,500
Jan 6, 20259.179.338.808.918.91801,800
Jan 3, 20259.309.359.109.199.19483,100
Jan 2, 20259.649.719.289.289.28516,400
Dec 31, 20249.509.659.409.629.62516,200
Dec 30, 20249.399.579.319.489.48633,500
Dec 27, 20249.299.439.069.429.42787,500
Dec 26, 20249.109.429.059.399.39355,800
Dec 24, 20249.279.329.129.139.13244,200
Dec 23, 20249.109.318.989.279.27462,700
Dec 20, 20248.949.228.939.109.101,635,800
Dec 19, 20249.149.219.009.089.08503,600
Dec 18, 20249.599.609.119.139.13887,800
Dec 17, 20249.389.569.369.539.53644,700
Dec 16, 20249.169.559.089.479.471,052,800
Dec 13, 20249.379.409.079.169.16504,700
Dec 12, 20249.399.469.219.449.44515,900
Dec 11, 20249.839.839.459.469.46988,600
Dec 10, 20249.5710.149.509.759.752,479,200
Dec 9, 20249.709.739.439.579.57482,500
Dec 6, 20249.509.719.459.689.68548,900
Dec 5, 20249.529.599.409.479.47595,700
Dec 4, 20249.599.689.449.599.59683,800
Dec 3, 20249.359.579.289.559.55585,500
Dec 2, 20249.269.449.159.389.38722,300
Nov 29, 20249.439.449.069.259.25525,200
Nov 27, 20249.259.649.259.439.43615,500
Nov 26, 20249.109.248.999.239.23529,700
Nov 25, 20249.209.329.099.099.09896,400
Nov 22, 20249.309.459.109.209.20898,900
Nov 21, 20249.129.349.089.229.22699,600
Nov 20, 20249.189.268.559.069.06963,800
Nov 19, 20249.049.359.049.249.241,024,900
Nov 18, 20249.229.498.949.149.141,687,600
Nov 15, 20249.309.488.969.289.282,228,200
Nov 14, 20247.999.327.729.239.235,289,000
Nov 13, 20247.507.557.337.477.47542,500
Nov 12, 20247.617.667.437.467.46565,400
Nov 11, 20247.557.677.507.647.64695,300
Nov 8, 20247.447.607.397.537.53948,700
Nov 7, 20247.477.557.397.447.44786,400
Nov 6, 20247.447.547.287.507.50963,500
Nov 5, 20247.077.307.057.297.29862,000
Nov 4, 20246.937.256.887.137.131,327,700
Nov 1, 20246.927.146.456.936.931,046,100
Oct 31, 20246.227.206.226.856.851,670,400
Oct 30, 20245.805.915.695.695.69423,700
Oct 29, 20245.835.955.805.815.81388,100
Oct 28, 20245.926.055.825.865.86389,900
Oct 25, 20245.755.945.755.855.85564,500
Oct 24, 20245.645.745.645.715.71376,200
Oct 23, 20245.685.755.595.625.62439,900
Oct 22, 20245.675.755.645.725.72250,300
Oct 21, 20245.785.845.695.705.70373,900
Oct 18, 20245.875.915.775.825.82322,100
Oct 17, 20245.835.905.755.835.83364,000
Oct 16, 20245.915.935.825.855.85386,900
Oct 15, 20245.715.885.715.845.84394,900
Oct 14, 20245.725.735.625.735.73260,400
Oct 11, 20245.505.725.505.715.71475,400
Oct 10, 20245.555.635.475.515.51408,200
Oct 9, 20245.595.665.545.625.62328,600
Oct 8, 20245.615.685.605.605.60327,200
Oct 7, 20245.735.765.605.615.61355,200
Oct 4, 20245.825.865.695.765.76410,000
Oct 3, 20245.755.815.665.725.72381,900
Oct 2, 20245.865.875.765.805.80533,000
Oct 1, 20245.875.925.785.905.90534,300
Sep 30, 20245.825.965.785.915.91414,100
Sep 27, 20245.725.875.705.835.83391,600
Sep 26, 20245.955.955.645.655.65678,300
Sep 25, 20245.915.985.855.865.86429,800
Sep 24, 20246.136.165.925.935.93516,600
Sep 23, 20246.126.226.046.136.13468,700
Sep 20, 20246.176.266.136.136.131,419,900
Sep 19, 20246.356.356.206.236.23452,800
Sep 18, 20246.126.336.066.186.18530,800
Sep 17, 20246.306.326.126.156.15448,300
Sep 16, 20246.226.356.156.226.22660,700
Sep 13, 20246.236.306.176.226.22304,200
Sep 12, 20246.216.276.066.156.15518,600
Sep 11, 20246.246.266.096.196.19742,400
Sep 10, 20246.156.266.096.236.23412,600
Sep 9, 20246.206.306.136.156.15505,700
Sep 6, 20246.426.486.136.156.15461,500
Sep 5, 20246.636.646.176.386.381,212,400
Sep 4, 20246.386.846.346.586.58768,300
Sep 3, 20246.816.886.376.386.38792,800
Aug 30, 20246.736.876.646.846.842,245,800
Aug 29, 20246.626.836.586.696.69486,700
Aug 28, 20246.566.656.526.616.61433,300
Aug 27, 20246.706.766.556.576.57576,000
Aug 26, 20246.936.986.696.726.72652,500
Aug 23, 20246.656.936.616.906.90509,100
Aug 22, 20246.606.676.516.586.58447,000
Aug 21, 20246.546.596.406.576.57692,100
Aug 20, 20246.516.636.376.466.46433,800
Aug 19, 20246.266.566.206.556.55736,600
Aug 16, 20246.266.316.216.266.26311,700
Aug 15, 20246.306.336.186.276.27454,300
Aug 14, 20246.316.316.076.156.15633,200
Aug 13, 20246.326.376.176.286.28566,600
Aug 12, 20246.436.466.236.266.26745,300
Aug 9, 20246.406.466.316.406.40753,400
Aug 8, 20246.386.476.256.386.38742,200
Aug 7, 20246.516.686.266.276.271,047,200
Aug 6, 20246.316.496.226.386.38817,000
Aug 5, 20246.096.296.006.256.251,180,600
Aug 2, 20246.606.656.356.466.461,176,000
Aug 1, 20246.506.826.506.686.682,020,800
Jul 31, 20247.567.677.447.457.45967,300
Jul 30, 20247.667.927.547.597.59798,000
Jul 29, 20247.737.737.577.627.62510,300
Jul 26, 20247.827.857.637.767.76628,800
Jul 25, 20247.437.837.387.717.71659,300
Jul 24, 20247.467.577.367.387.38746,000
Jul 23, 20247.347.667.347.557.55518,900
Jul 22, 20247.187.437.187.407.40476,300
Jul 19, 20247.327.367.147.167.16374,800
Jul 18, 20247.457.577.297.297.29515,500
Jul 17, 20247.367.507.297.467.46499,300
Jul 16, 20247.197.497.187.487.48583,300
Jul 15, 20247.227.257.097.137.13480,500
Jul 12, 20247.187.247.017.137.13450,400
Jul 11, 20247.047.166.947.117.11625,500
Jul 10, 20246.876.896.756.856.85490,200
Jul 9, 20246.816.836.756.836.83252,400
Jul 8, 20246.886.986.796.816.81423,600
Jul 5, 20246.826.876.706.796.79503,000
Jul 3, 20246.776.836.746.826.82314,900
Jul 2, 20246.937.016.716.786.78575,700
Jul 1, 20246.956.996.676.706.70607,600
Jun 28, 20246.806.946.706.936.933,483,200
Jun 27, 20246.736.776.656.766.76415,100
Jun 26, 20246.746.756.596.676.67487,800
Jun 25, 20246.776.876.756.796.79604,900
Jun 24, 20246.876.926.746.806.80714,400
Jun 21, 20246.846.956.746.876.872,351,300
Jun 20, 20246.856.956.766.786.78654,600
Jun 18, 20246.906.946.796.916.91702,400
Jun 17, 20246.836.886.716.876.87725,000
Jun 14, 20246.846.976.766.836.83447,500
Jun 13, 20247.167.196.876.916.91454,500
Jun 12, 20247.217.327.027.167.16562,100
Jun 11, 20246.937.046.916.986.98473,400
Jun 10, 20246.927.016.666.996.991,046,700
Jun 7, 20247.107.217.037.037.03485,300
Jun 6, 20247.367.427.137.157.15571,400
Jun 5, 20247.317.447.237.397.39515,200
Jun 4, 20247.117.317.067.267.26683,100
Jun 3, 20247.237.287.017.107.10643,400
May 31, 20247.167.197.017.157.15604,100
May 30, 20247.207.297.067.127.12644,400
May 29, 20247.367.467.147.157.15595,900
May 28, 20247.787.817.497.517.51906,300
May 24, 20247.828.007.727.757.75677,100
May 23, 20247.807.947.747.777.77802,400
May 22, 20247.917.987.827.857.85494,500
May 21, 20247.988.007.897.957.95580,500
May 20, 20247.778.007.558.008.00576,600
May 17, 20247.907.947.797.807.80563,900
May 16, 20248.108.247.877.897.89709,100
May 15, 20248.008.097.878.088.08693,700
May 14, 20247.907.997.777.887.88842,800
May 13, 20247.477.927.447.907.901,031,600
May 10, 20247.257.467.257.457.45717,100
May 9, 20247.207.277.187.247.24512,000
May 8, 20247.207.317.197.207.20668,500
May 7, 20247.137.437.137.297.29708,200
May 6, 20247.417.437.097.137.13581,600
May 3, 20247.657.757.367.377.37832,100
May 2, 20247.327.587.217.507.501,066,200
May 1, 20246.467.406.337.317.312,337,300
Apr 30, 20246.206.286.126.166.161,014,700
Apr 29, 20246.306.396.246.266.261,003,500
Apr 26, 20246.256.326.186.276.27604,800
Apr 25, 20246.106.305.656.256.251,588,500
Apr 24, 20246.496.516.376.436.43648,200
Apr 23, 20246.356.586.296.516.51747,500
Apr 22, 20246.346.406.256.366.36623,600
Apr 19, 20246.116.306.106.296.29691,200
Apr 18, 20246.346.396.166.166.16542,400

Related Tickers

BSEM BioStem Technologies, Inc.
12.17
-4.40%
 
SER Serina Therapeutics, Inc.
5.25
0.00%
 
CGEN Compugen Ltd.
1.4700
+1.38%
 
KZIA Kazia Therapeutics Limited
3.3000
-6.59%
 
CUE Cue Biopharma, Inc.
0.7620
-2.18%
 
OVID Ovid Therapeutics Inc.
0.2886
+6.53%
 
NXTC NextCure, Inc.
0.3612
+7.89%
 
AVTE Aerovate Therapeutics, Inc.
2.7500
+2.61%
 
GBIO Generation Bio Co.
0.3921
+13.03%
 
VRCA Verrica Pharmaceuticals Inc.
0.4905
+2.36%