ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mimedx Group Inc (NQ: MDXG )

5.760 +0.040 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 5.820 5.860 5.690 5.760 410,048 +0.04(+0.70%)
Oct 03, 2024 5.750 5.810 5.660 5.720 381,945 -0.08(-1.38%)
Oct 02, 2024 5.860 5.870 5.760 5.800 533,016 -0.10(-1.69%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.