Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monogram Orthopaedics Inc. - Common Stock (NQ: MGRM )

2.070 -0.060 (-2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.170 2.170 2.050 2.070 34,148 -0.06(-2.82%)
May 16, 2024 2.040 2.200 2.032 2.130 50,500 +0.07(+3.40%)
May 15, 2024 2.000 2.090 1.970 2.060 51,684 +0.03(+1.48%)
May 14, 2024 1.920 2.036 1.920 2.030 56,347 +0.13(+6.84%)
May 13, 2024 1.880 2.000 1.870 1.900 132,490 +0.02(+1.06%)
May 10, 2024 2.010 2.010 1.840 1.880 156,029 -0.07(-3.59%)
May 09, 2024 1.900 2.046 1.900 1.950 111,888 +0.05(+2.63%)
May 08, 2024 2.000 2.000 1.870 1.900 32,470 -0.06(-3.06%)
May 07, 2024 2.040 2.060 1.895 1.960 75,261 -0.08(-3.92%)
May 06, 2024 2.000 2.090 1.960 2.040 56,974 +0.10(+5.15%)
May 03, 2024 1.840 1.970 1.840 1.940 63,157 +0.07(+3.74%)
May 02, 2024 1.960 2.004 1.820 1.870 70,930 -0.08(-4.10%)
May 01, 2024 2.150 2.150 1.912 1.950 224,853 -0.11(-5.57%)
Apr 30, 2024 2.250 2.250 2.045 2.065 112,226 -0.19(-8.22%)
Apr 29, 2024 2.630 2.650 2.210 2.250 212,418 -0.18(-7.52%)
Apr 26, 2024 2.400 2.500 2.360 2.433 40,285 +0.07(+3.09%)
Apr 25, 2024 2.290 2.430 2.260 2.360 35,732 +0.03(+1.29%)
Apr 24, 2024 2.310 2.390 2.250 2.330 83,322 +0.06(+2.64%)
Apr 23, 2024 2.260 2.420 2.160 2.270 60,951 +0.06(+2.71%)
Apr 22, 2024 2.120 2.240 2.111 2.210 99,287 -0.04(-1.78%)
Apr 19, 2024 2.290 2.370 2.190 2.250 69,803 -0.01(-0.44%)
Apr 18, 2024 2.360 2.540 2.250 2.260 129,195 -0.09(-3.83%)
Apr 17, 2024 2.540 2.800 2.350 2.350 146,034 -0.27(-10.31%)
Apr 16, 2024 2.510 2.750 2.350 2.620 130,503 +0.03(+1.16%)
Apr 15, 2024 2.840 3.020 2.550 2.590 341,957 -0.52(-16.72%)
Apr 12, 2024 3.100 3.290 2.790 3.110 1,514,583 -0.96(-23.59%)
Apr 11, 2024 2.290 4.900 2.208 4.070 9,010,512 +1.80(+79.30%)
Apr 10, 2024 2.310 2.350 2.160 2.270 17,068 -0.04(-1.73%)
Apr 09, 2024 2.400 2.400 2.210 2.310 31,432 -0.11(-4.55%)
Apr 08, 2024 2.180 2.600 2.180 2.420 37,861 +0.15(+6.61%)
Apr 05, 2024 2.290 2.350 2.200 2.270 27,222 -0.01(-0.44%)
Apr 04, 2024 2.430 2.445 2.250 2.280 23,197 -0.05(-2.15%)
Apr 03, 2024 2.260 2.449 2.175 2.330 56,511 +0.03(+1.30%)
Apr 02, 2024 2.380 2.470 2.150 2.300 60,297 -0.06(-2.54%)
Apr 01, 2024 2.480 2.510 2.303 2.360 12,171 -0.08(-3.28%)
Mar 28, 2024 2.400 2.590 2.381 2.440 54,382 +0.13(+5.63%)
Mar 27, 2024 2.370 2.460 2.220 2.310 51,663 +0.03(+1.32%)
Mar 26, 2024 2.270 2.380 2.210 2.280 28,117 +0.05(+2.24%)
Mar 25, 2024 2.280 2.390 2.150 2.230 31,691 -0.02(-0.89%)
Mar 22, 2024 2.570 2.760 2.120 2.250 183,188 -0.03(-1.32%)
Mar 21, 2024 1.700 2.310 1.700 2.280 348,773 +0.61(+36.53%)
Mar 20, 2024 1.810 1.880 1.530 1.670 133,386 -0.23(-12.11%)
Mar 19, 2024 2.000 2.090 1.870 1.900 36,060 -0.08(-4.04%)
Mar 18, 2024 2.020 2.180 1.920 1.980 62,644 -0.12(-5.71%)
Mar 15, 2024 2.060 2.230 1.920 2.100 51,915 +0.09(+4.48%)
Mar 14, 2024 2.310 2.400 2.000 2.010 58,967 -0.30(-12.99%)
Mar 13, 2024 2.400 2.431 2.310 2.310 29,121 -0.04(-1.70%)
Mar 12, 2024 2.320 2.480 2.320 2.350 29,964 +0.01(+0.43%)
Mar 11, 2024 2.560 2.560 2.330 2.340 36,542 -0.16(-6.40%)
Mar 08, 2024 2.550 2.600 2.450 2.500 63,349 -0.10(-3.85%)
Mar 07, 2024 2.750 2.750 2.600 2.600 22,408 -0.17(-6.14%)
Mar 06, 2024 2.860 2.880 2.610 2.770 28,115 -0.01(-0.36%)
Mar 05, 2024 2.730 2.920 2.730 2.780 28,308 -0.03(-1.07%)
Mar 04, 2024 2.550 2.900 2.550 2.810 37,355 +0.20(+7.66%)
Mar 01, 2024 2.630 2.760 2.570 2.610 26,763 -0.06(-2.25%)
Feb 29, 2024 2.620 2.690 2.560 2.670 16,395 +0.11(+4.30%)
Feb 28, 2024 2.740 2.740 2.560 2.560 26,280 -0.06(-2.29%)
Feb 27, 2024 2.760 2.780 2.600 2.620 27,071 +0.01(+0.38%)
Feb 26, 2024 2.900 2.993 2.560 2.610 69,931 -0.33(-11.22%)
Feb 23, 2024 2.980 3.120 2.900 2.940 48,958 -0.12(-3.92%)
Feb 22, 2024 3.100 3.180 2.920 3.060 41,345 +0.03(+0.99%)
Feb 21, 2024 3.120 3.120 3.030 3.030 14,937 -0.03(-0.98%)
Feb 20, 2024 3.110 3.205 3.051 3.060 9,049 -0.06(-1.92%)
Feb 16, 2024 3.250 3.250 3.075 3.120 9,605 -0.03(-0.95%)
Feb 15, 2024 3.200 3.250 3.060 3.150 21,764 -0.09(-2.78%)
Feb 14, 2024 3.030 3.240 3.010 3.240 22,070 +0.20(+6.58%)
Feb 13, 2024 3.140 3.172 3.040 3.040 15,766 -0.09(-2.79%)
Feb 12, 2024 3.090 3.140 3.050 3.127 32,200 +0.09(+3.04%)
Feb 09, 2024 3.140 3.323 3.000 3.035 51,284 -0.15(-4.56%)
Feb 08, 2024 3.180 3.265 3.142 3.180 28,486 -0.02(-0.63%)
Feb 07, 2024 3.320 3.365 3.200 3.200 18,639 -0.07(-2.14%)
Feb 06, 2024 3.260 3.379 3.221 3.270 5,584 -0.04(-1.21%)
Feb 05, 2024 3.300 3.440 3.300 3.310 15,531 +0.03(+0.91%)
Feb 02, 2024 3.200 3.328 3.160 3.280 16,611 +0.00(+0.15%)
Feb 01, 2024 3.390 3.390 3.180 3.275 21,912 +0.05(+1.71%)
Jan 31, 2024 3.170 3.330 3.170 3.220 28,860 -0.02(-0.62%)
Jan 30, 2024 3.430 3.430 3.210 3.240 17,638 -0.19(-5.54%)
Jan 29, 2024 3.350 3.430 3.320 3.430 23,409 +0.00(+0.00%)
Jan 26, 2024 3.250 3.430 3.250 3.430 17,976 +0.12(+3.63%)
Jan 25, 2024 3.270 3.450 3.130 3.310 36,454 -0.04(-1.19%)
Jan 24, 2024 3.450 3.480 3.320 3.350 25,228 +0.05(+1.52%)
Jan 23, 2024 3.260 3.480 3.260 3.300 22,572 -0.06(-1.79%)
Jan 22, 2024 3.170 3.440 3.170 3.360 33,492 +0.18(+5.66%)
Jan 19, 2024 3.295 3.311 3.160 3.180 24,699 -0.07(-2.15%)
Jan 18, 2024 3.401 3.494 3.200 3.250 21,027 -0.01(-0.29%)
Jan 17, 2024 3.600 3.600 3.210 3.259 87,826 -0.24(-6.87%)
Jan 16, 2024 3.730 3.730 3.485 3.500 22,419 -0.23(-6.17%)
Jan 12, 2024 3.760 3.923 3.650 3.730 12,391 -0.03(-0.80%)
Jan 11, 2024 4.060 4.060 3.725 3.760 34,116 -0.29(-7.16%)
Jan 10, 2024 3.540 4.184 3.540 4.050 121,555 +0.40(+11.11%)
Jan 09, 2024 3.470 3.650 3.350 3.645 29,541 +0.16(+4.59%)
Jan 08, 2024 3.380 3.590 3.316 3.485 28,489 +0.17(+5.13%)
Jan 05, 2024 3.500 3.550 3.315 3.315 40,503 -0.23(-6.62%)
Jan 04, 2024 3.650 3.650 3.460 3.550 25,420 -0.03(-0.84%)
Jan 03, 2024 3.460 3.730 3.460 3.580 36,808 -0.01(-0.28%)
Jan 02, 2024 3.230 3.710 3.230 3.590 50,518 +0.15(+4.36%)
Dec 29, 2023 3.180 3.700 3.180 3.440 83,890 +0.26(+8.18%)
Dec 28, 2023 3.120 3.359 3.120 3.180 48,592 +0.01(+0.32%)
Dec 27, 2023 3.110 3.220 3.110 3.170 17,671 +0.02(+0.63%)
Dec 26, 2023 3.200 3.270 3.130 3.150 58,260 +0.00(+0.00%)
Dec 22, 2023 3.310 3.330 3.150 3.150 99,723 -0.21(-6.11%)
Dec 21, 2023 3.400 3.440 3.300 3.355 41,088 -0.04(-1.32%)
Dec 20, 2023 3.500 3.580 3.360 3.400 57,782 -0.14(-3.95%)
Dec 19, 2023 3.570 3.610 3.510 3.540 31,677 +0.03(+0.85%)
Dec 18, 2023 3.700 3.700 3.405 3.510 34,934 -0.17(-4.62%)
Dec 15, 2023 3.480 3.680 3.320 3.680 34,012 +0.21(+6.05%)
Dec 14, 2023 3.250 3.700 3.250 3.470 74,449 +0.18(+5.47%)
Dec 13, 2023 3.240 3.328 3.200 3.290 28,499 +0.11(+3.46%)
Dec 12, 2023 3.370 3.380 3.180 3.180 40,853 -0.20(-5.92%)
Dec 11, 2023 3.350 3.555 3.190 3.380 44,328 -0.09(-2.59%)
Dec 08, 2023 3.180 3.500 3.180 3.470 51,049 +0.30(+9.46%)
Dec 07, 2023 3.340 3.430 3.140 3.170 34,357 -0.08(-2.46%)
Dec 06, 2023 3.200 3.325 3.110 3.250 20,482 +0.09(+2.85%)
Dec 05, 2023 3.290 3.291 3.101 3.160 25,478 -0.17(-5.11%)
Dec 04, 2023 3.750 3.750 3.310 3.330 72,914 -0.39(-10.48%)
Dec 01, 2023 3.710 3.766 3.500 3.720 35,157 +0.02(+0.54%)
Nov 30, 2023 3.890 3.890 3.500 3.700 88,169 -0.03(-0.80%)
Nov 29, 2023 4.090 4.200 3.510 3.730 137,644 -0.19(-4.85%)
Nov 28, 2023 3.140 4.080 3.100 3.920 248,374 +0.85(+27.69%)
Nov 27, 2023 3.090 3.130 3.010 3.070 21,216 -0.01(-0.32%)
Nov 24, 2023 3.050 3.090 3.010 3.080 4,906 +0.07(+2.33%)
Nov 22, 2023 3.080 3.100 3.010 3.010 31,113 -0.13(-4.14%)
Nov 21, 2023 3.080 3.270 3.080 3.140 29,501 -0.13(-3.98%)
Nov 20, 2023 3.390 3.500 3.220 3.270 45,250 +0.12(+3.81%)
Nov 17, 2023 2.860 3.334 2.810 3.150 148,024 +0.38(+13.72%)
Nov 16, 2023 2.680 2.940 2.675 2.770 16,095 +0.06(+2.21%)
Nov 15, 2023 2.670 2.750 2.625 2.710 18,703 +0.17(+6.69%)
Nov 14, 2023 2.520 2.650 2.511 2.540 16,718 +0.07(+2.83%)
Nov 13, 2023 2.460 2.640 2.460 2.470 11,316 -0.02(-0.80%)
Nov 10, 2023 2.660 2.710 2.490 2.490 35,873 -0.22(-8.12%)
Nov 09, 2023 2.720 2.850 2.700 2.710 19,924 -0.02(-0.73%)
Nov 08, 2023 2.720 2.870 2.700 2.730 11,058 -0.10(-3.53%)
Nov 07, 2023 2.720 2.880 2.700 2.830 27,323 +0.13(+4.81%)
Nov 06, 2023 2.800 2.859 2.700 2.700 20,399 -0.10(-3.57%)
Nov 03, 2023 2.900 2.980 2.800 2.800 19,571 -0.10(-3.45%)
Nov 02, 2023 2.860 2.980 2.810 2.900 11,126 +0.08(+2.84%)
Nov 01, 2023 2.790 2.940 2.760 2.820 14,461 +0.04(+1.44%)
Oct 31, 2023 2.760 2.824 2.760 2.780 6,241 +0.02(+0.72%)
Oct 30, 2023 2.870 2.950 2.760 2.760 13,008 -0.12(-4.17%)
Oct 27, 2023 2.970 3.000 2.860 2.880 18,678 -0.07(-2.37%)
Oct 26, 2023 3.220 3.220 2.808 2.950 25,834 -0.20(-6.35%)
Oct 25, 2023 3.130 3.180 2.940 3.150 40,507 +0.10(+3.28%)
Oct 24, 2023 2.940 3.233 2.940 3.050 35,260 +0.12(+4.10%)
Oct 23, 2023 2.940 2.970 2.800 2.930 34,526 +0.13(+4.64%)
Oct 20, 2023 2.520 2.950 2.520 2.800 43,754 +0.14(+5.26%)
Oct 19, 2023 2.900 3.000 2.660 2.660 32,989 -0.19(-6.67%)
Oct 18, 2023 2.630 3.000 2.630 2.850 71,937 +0.16(+5.95%)
Oct 17, 2023 2.550 2.730 2.500 2.690 25,381 +0.22(+8.91%)
Oct 16, 2023 2.490 2.600 2.460 2.470 23,806 -0.11(-4.26%)
Oct 13, 2023 2.550 2.750 2.540 2.580 17,176 +0.01(+0.39%)
Oct 12, 2023 2.560 2.675 2.520 2.570 15,147 -0.05(-1.91%)
Oct 11, 2023 2.580 2.774 2.580 2.620 9,702 +0.02(+0.77%)
Oct 10, 2023 2.790 2.790 2.600 2.600 23,820 -0.07(-2.62%)
Oct 09, 2023 2.790 2.790 2.670 2.670 13,510 +0.00(+0.00%)
Oct 06, 2023 2.770 2.770 2.610 2.670 15,173 -0.07(-2.55%)
Oct 05, 2023 2.650 2.740 2.605 2.740 12,356 +0.14(+5.38%)
Oct 04, 2023 2.800 2.800 2.600 2.600 7,362 -0.12(-4.41%)
Oct 03, 2023 2.570 2.820 2.570 2.720 14,464 +0.12(+4.62%)
Oct 02, 2023 2.560 2.740 2.560 2.600 16,821 +0.00(+0.00%)
Sep 29, 2023 2.670 2.928 2.600 2.600 39,136 -0.15(-5.45%)
Sep 28, 2023 2.770 2.900 2.720 2.750 13,989 -0.03(-1.08%)
Sep 27, 2023 2.940 2.950 2.680 2.780 25,659 -0.04(-1.42%)
Sep 26, 2023 2.930 2.990 2.820 2.820 19,572 -0.10(-3.42%)
Sep 25, 2023 2.900 2.980 2.870 2.920 21,354 +0.02(+0.69%)
Sep 22, 2023 3.080 3.080 2.900 2.900 22,165 -0.10(-3.33%)
Sep 21, 2023 3.000 3.250 2.970 3.000 27,028 -0.07(-2.28%)
Sep 20, 2023 2.990 3.130 2.990 3.070 29,269 +0.06(+1.99%)
Sep 19, 2023 2.900 3.065 2.900 3.010 23,615 +0.06(+2.03%)
Sep 18, 2023 2.930 3.059 2.930 2.950 23,989 -0.03(-1.01%)
Sep 15, 2023 3.110 3.250 2.950 2.980 59,583 -0.12(-3.87%)
Sep 14, 2023 3.000 3.210 3.000 3.100 29,137 +0.09(+2.99%)
Sep 13, 2023 3.100 3.270 3.000 3.010 70,913 +0.03(+1.01%)
Sep 12, 2023 3.260 3.407 2.950 2.980 94,734 -0.28(-8.59%)
Sep 11, 2023 4.090 3.250 3.260 167,355 -1.26(-27.88%)
Sep 06, 2023 4.520 0 +0.13(+2.96%)
Sep 05, 2023 4.710 5.150 4.370 4.390 117,591 -0.46(-9.48%)
Sep 01, 2023 4.550 4.850 4.550 4.850 16,942 +0.29(+6.36%)
Aug 31, 2023 4.515 4.650 4.515 4.560 17,103 -0.09(-1.94%)
Aug 30, 2023 4.500 4.790 4.500 4.650 18,471 +0.11(+2.42%)
Aug 29, 2023 4.310 4.735 4.310 4.540 32,821 +0.07(+1.57%)
Aug 28, 2023 4.640 4.810 4.330 4.470 36,783 -0.22(-4.69%)
Aug 25, 2023 4.580 4.740 4.530 4.690 44,507 -0.07(-1.47%)
Aug 24, 2023 4.640 4.890 4.520 4.760 23,020 +0.10(+2.15%)
Aug 23, 2023 4.700 4.860 4.660 4.660 30,163 -0.16(-3.32%)
Aug 22, 2023 4.840 4.925 4.570 4.820 63,778 +0.14(+2.99%)
Aug 21, 2023 4.780 4.790 4.520 4.680 47,385 -0.02(-0.43%)
Aug 18, 2023 4.900 4.900 4.560 4.700 56,321 -0.18(-3.69%)
Aug 17, 2023 5.010 5.010 4.660 4.880 33,320 -0.03(-0.61%)
Aug 16, 2023 4.900 5.130 4.690 4.910 62,681 -0.01(-0.20%)
Aug 15, 2023 4.680 4.920 4.500 4.920 52,434 +0.21(+4.46%)
Aug 14, 2023 4.870 4.870 4.530 4.710 31,477 -0.16(-3.29%)
Aug 11, 2023 4.870 4.870 4.600 4.870 33,466 -0.05(-1.02%)
Aug 10, 2023 4.540 4.940 4.420 4.920 58,697 +0.45(+10.07%)
Aug 09, 2023 4.040 4.625 4.040 4.470 37,671 +0.21(+4.93%)
Aug 08, 2023 3.910 4.520 3.910 4.260 98,328 +0.28(+7.04%)
Aug 07, 2023 4.050 4.140 3.830 3.980 54,416 -0.16(-3.86%)
Aug 04, 2023 4.100 4.270 4.010 4.140 40,648 -0.02(-0.48%)
Aug 03, 2023 4.270 4.330 4.020 4.160 24,805 +0.02(+0.48%)
Aug 02, 2023 4.320 4.320 4.010 4.140 39,645 -0.15(-3.50%)
Aug 01, 2023 4.350 4.410 4.180 4.290 73,560 -0.12(-2.72%)
Jul 31, 2023 4.600 4.610 4.400 4.410 68,858 -0.24(-5.16%)
Jul 28, 2023 4.810 4.900 4.600 4.650 61,481 -0.07(-1.48%)
Jul 27, 2023 4.910 5.050 4.650 4.720 105,873 -0.24(-4.84%)
Jul 26, 2023 5.200 5.200 4.900 4.960 45,526 -0.12(-2.36%)
Jul 25, 2023 5.300 5.300 5.050 5.080 68,810 -0.35(-6.45%)
Jul 24, 2023 5.900 5.910 5.207 5.430 155,819 -0.77(-12.42%)
Jul 21, 2023 6.510 6.550 6.010 6.200 133,702 +0.07(+1.14%)
Jul 20, 2023 6.120 6.440 5.910 6.130 178,765 +0.06(+0.99%)
Jul 19, 2023 5.550 6.300 5.500 6.070 508,208 +0.59(+10.77%)
Jul 18, 2023 4.510 5.550 4.510 5.480 343,538 +0.93(+20.44%)
Jul 17, 2023 4.600 4.990 4.230 4.550 213,942 -0.28(-5.80%)
Jul 14, 2023 4.160 4.870 3.980 4.830 257,260 +0.85(+21.36%)
Jul 13, 2023 3.820 4.050 3.820 3.980 83,264 +0.15(+3.92%)
Jul 12, 2023 3.900 3.950 3.790 3.830 44,033 -0.07(-1.79%)
Jul 11, 2023 3.870 3.990 3.850 3.900 63,740 -0.02(-0.51%)
Jul 10, 2023 4.000 4.000 3.850 3.920 38,937 -0.08(-2.00%)
Jul 07, 2023 4.120 4.150 3.970 4.000 67,041 -0.12(-2.79%)
Jul 06, 2023 4.000 4.150 3.874 4.115 37,721 +0.02(+0.37%)
Jul 05, 2023 3.860 4.100 3.810 4.100 82,276 +0.20(+5.13%)
Jul 03, 2023 4.000 4.000 3.890 3.900 26,932 -0.08(-2.01%)
Jun 30, 2023 3.950 3.990 3.880 3.980 43,593 +0.00(+0.00%)
Jun 29, 2023 3.800 3.990 3.760 3.980 45,831 +0.11(+2.84%)
Jun 28, 2023 3.870 3.900 3.720 3.870 63,012 +0.07(+1.84%)
Jun 27, 2023 3.960 3.960 3.750 3.800 58,006 -0.05(-1.30%)
Jun 26, 2023 3.770 3.970 3.770 3.850 71,992 +0.05(+1.32%)
Jun 23, 2023 3.900 3.940 3.700 3.800 86,298 -0.06(-1.55%)
Jun 22, 2023 4.020 4.050 3.850 3.860 63,664 -0.13(-3.26%)
Jun 21, 2023 4.110 4.110 3.860 3.990 62,058 -0.09(-2.21%)
Jun 20, 2023 4.000 4.100 3.880 4.080 68,027 +0.12(+3.03%)
Jun 16, 2023 4.280 4.317 3.800 3.960 132,985 -0.25(-5.94%)
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.