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

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

3.019 +0.139 (+4.83%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 2, 2025 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 01, 2025 3.070 3.140 2.880 2.880 20,793 -0.17(-5.57%)
Apr 30, 2025 2.820 3.130 2.800 3.050 30,189 +0.17(+5.90%)
Apr 29, 2025 3.100 3.100 2.850 2.880 71,294 -0.09(-3.03%)
Apr 28, 2025 2.930 3.040 2.930 2.970 40,167 +0.03(+1.02%)
Apr 25, 2025 2.840 3.060 2.830 2.940 60,959 +0.08(+2.80%)
Apr 24, 2025 2.730 2.950 2.720 2.860 38,481 +0.16(+5.93%)
Apr 23, 2025 2.700 2.850 2.622 2.700 27,569 +0.07(+2.66%)
Apr 22, 2025 2.710 2.710 2.500 2.630 79,903 -0.02(-0.75%)
Apr 21, 2025 2.700 2.735 2.610 2.650 41,961 -0.05(-1.85%)
Apr 17, 2025 2.640 2.730 2.620 2.700 31,625 +0.08(+3.05%)
Apr 16, 2025 2.660 2.840 2.600 2.620 40,824 -0.08(-2.96%)
Apr 15, 2025 2.710 2.950 2.646 2.700 71,300 -0.03(-1.10%)
Apr 14, 2025 2.530 2.790 2.530 2.730 87,740 +0.21(+8.33%)
Apr 11, 2025 2.540 2.680 2.520 2.520 55,565 +0.02(+0.80%)
Apr 10, 2025 2.490 2.640 2.455 2.500 39,021 +0.01(+0.40%)
Apr 09, 2025 2.390 2.670 2.350 2.490 82,923 +0.10(+4.18%)
Apr 08, 2025 2.600 2.660 2.371 2.390 59,887 -0.13(-5.16%)
Apr 07, 2025 2.400 2.620 2.350 2.520 104,910 +0.02(+0.80%)
Apr 04, 2025 2.620 2.620 2.300 2.500 367,730 -0.21(-7.75%)
Apr 03, 2025 2.800 2.910 2.680 2.710 137,082 -0.11(-3.90%)
Apr 02, 2025 2.870 2.910 2.810 2.820 52,417 -0.12(-4.08%)
Apr 01, 2025 2.920 2.960 2.700 2.940 126,465 +0.00(+0.00%)
Mar 31, 2025 2.790 2.940 2.650 2.940 348,500 +0.15(+5.38%)
Mar 28, 2025 2.910 2.990 2.790 2.790 92,869 -0.20(-6.69%)
Mar 27, 2025 2.950 3.082 2.860 2.990 130,804 +0.03(+1.01%)
Mar 26, 2025 2.990 3.060 2.860 2.960 118,858 -0.09(-2.95%)
Mar 25, 2025 2.850 3.170 2.850 3.050 89,925 +0.21(+7.39%)
Mar 24, 2025 3.180 3.210 2.790 2.840 307,059 -0.34(-10.69%)
Mar 21, 2025 3.080 3.200 3.045 3.180 124,027 +0.06(+1.92%)
Mar 20, 2025 3.350 3.360 3.000 3.120 302,644 -0.24(-7.14%)
Mar 19, 2025 3.340 3.640 3.300 3.360 411,709 -0.07(-2.04%)
Mar 18, 2025 3.800 3.920 3.300 3.430 1,826,361 -0.24(-6.54%)
Mar 17, 2025 2.810 4.205 2.800 3.670 34,167,088 +1.34(+57.51%)
Mar 14, 2025 2.330 2.360 2.160 2.330 52,285 +0.02(+0.87%)
Mar 13, 2025 2.250 2.353 2.220 2.310 40,112 -0.01(-0.43%)
Mar 12, 2025 2.290 2.400 2.240 2.320 42,967 +0.05(+2.20%)
Mar 11, 2025 2.310 2.370 2.212 2.270 29,321 +0.03(+1.34%)
Mar 10, 2025 2.360 2.410 2.210 2.240 49,359 -0.16(-6.67%)
Mar 07, 2025 2.400 2.440 2.350 2.400 34,558 +0.00(+0.00%)
Mar 06, 2025 2.340 2.400 2.320 2.400 27,276 +0.04(+1.69%)
Mar 05, 2025 2.270 2.390 2.270 2.360 27,233 +0.05(+2.16%)
Mar 04, 2025 2.330 2.380 2.216 2.310 31,931 -0.05(-2.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.