Monogram Technologies Inc (MGRM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -20 | 3.35 | 3.48 | 2.65 | 469127 | 2.98274709 | CS |
| 4 | -0.82 | -23.4285714286 | 3.5 | 3.6199 | 2.26 | 411855 | 2.94539349 | CS |
| 12 | 0.54 | 25.2336448598 | 2.14 | 3.85 | 2 | 189061 | 2.88856716 | CS |
| 26 | 0.4 | 17.5438596491 | 2.28 | 4.9 | 1.82 | 207537 | 3.19627359 | CS |
| 52 | -0.22 | -7.58620689655 | 2.9 | 4.9 | 1.53 | 123338 | 3.16501212 | CS |
| 156 | -1.85 | -40.8388520971 | 4.53 | 48.99 | 1.53 | 64758 | 4.79964829 | CS |
| 260 | -1.85 | -40.8388520971 | 4.53 | 48.99 | 1.53 | 49024 | 4.79964829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.68 | -0.16 | -5.63 | 2.87 | 2.87 | 2.65 | 135114 |
| 1726871700 | 2.84 | 0 | 0.00 | 2.87 | 2.9 | 2.65 | 1016722 |
| 1726785300 | 2.84 | -0.4 | -12.35 | 3.14 | 3.2675 | 2.7301 | 501925 |
| 1726698900 | 3.24 | 0.01 | 0.31 | 3.18 | 3.29 | 3.085 | 167979 |
| 1726612500 | 3.23 | -0.04 | -1.22 | 3.27 | 3.45 | 3.13 | 307353 |
| 1726526100 | 3.27 | -0.01 | -0.30 | 3.35 | 3.48 | 3.18 | 313755 |
| 1726266900 | 3.2799999 | 0.13 | 4.13 | 3.2812 | 3.3169 | 3.1 | 279547 |
| 1726180500 | 3.15 | -0.21 | -6.25 | 3.57 | 3.57 | 3.0001 | 685891 |
| 1726094100 | 3.36 | 0.38 | 12.75 | 3.24 | 3.6199 | 3.08 | 793975 |
| 1726007700 | 2.98 | 0.13 | 4.56 | 2.89 | 3.0944 | 2.77 | 242908 |
| 1725921300 | 2.85 | 0.36 | 14.46 | 2.7799999 | 3.55 | 2.7799999 | 1182395 |
| 1725662100 | 2.49 | 0.13 | 5.51 | 2.44 | 2.494 | 2.3328 | 195730 |
| 1725575700 | 2.36 | -0.09 | -3.67 | 2.47 | 2.49 | 2.2599999 | 153497 |
| 1725489300 | 2.45 | 0.02 | 0.82 | 2.54 | 2.55 | 2.3503 | 182188 |
| 1725402900 | 2.43 | -0.32 | -11.64 | 2.8001999 | 2.83 | 2.33 | 368628 |
| 1725057300 | 2.75 | -0.23 | -7.72 | 3.19 | 3.1993999 | 2.66 | 202987 |
| 1724970900 | 2.98 | 0.37 | 13.96 | 2.63 | 2.98 | 2.5099999 | 193367 |
| 1724884500 | 2.615 | -0.21 | -7.27 | 2.93 | 2.9431 | 2.58 | 300270 |
| 1724798100 | 2.82 | -0.36 | -11.32 | 3.33 | 3.37 | 2.7599999 | 243314 |
| 1724711700 | 3.18 | -0.26 | -7.56 | 3.5 | 3.5 | 2.84 | 270119 |
| 1724452500 | 3.44 | 0.04 | 1.18 | 3.73 | 3.73 | 3.2599999 | 144122 |
| 1724366100 | 3.4 | 0.08 | 2.41 | 3.49 | 3.85 | 3.35 | 517876 |
| 1724279700 | 3.32 | 0.21 | 6.75 | 3.25 | 3.42 | 2.94 | 206554 |
| 1724193300 | 3.11 | 0.24 | 8.36 | 3 | 3.4 | 3 | 231412 |
| 1724106900 | 2.87 | 0.05 | 1.77 | 2.89 | 2.89 | 2.71 | 39819 |
| 1723847700 | 2.82 | 0.03 | 0.93 | 2.735 | 3 | 2.63 | 62106 |
| 1723761300 | 2.7939 | 0.09 | 3.48 | 2.7 | 2.82 | 2.6 | 44816 |
| 1723674900 | 2.7 | 0.08 | 3.05 | 2.56 | 2.75 | 2.5461999 | 62254 |
| 1723588500 | 2.62 | 0.04 | 1.55 | 2.6 | 2.63 | 2.55 | 39145 |
| 1723502100 | 2.58 | 0.02 | 0.78 | 2.46 | 2.62 | 2.46 | 72205 |
| 1723242900 | 2.56 | -0.08 | -3.03 | 2.65 | 2.69 | 2.5099999 | 36608 |
| 1723156500 | 2.64 | 0.37 | 16.30 | 2.31 | 2.71 | 2.31 | 157784 |
| 1723070100 | 2.27 | 0.02 | 0.89 | 2.34 | 2.3545 | 2.17 | 68549 |
| 1722983700 | 2.25 | 0.02 | 0.90 | 2.21 | 2.36 | 2.21 | 19665 |
| 1722897300 | 2.23 | -0.13 | -5.51 | 2.21 | 2.3 | 2.06 | 77419 |
| 1722638100 | 2.36 | 0 | 0.00 | 2.31 | 2.38 | 2.25 | 75857 |
| 1722551700 | 2.36 | -0.06 | -2.48 | 2.42 | 2.43 | 2.3121 | 24445 |
| 1722465300 | 2.42 | 0.03 | 1.26 | 2.42 | 2.42 | 2.35 | 16594 |
| 1722378900 | 2.39 | -0.08 | -3.24 | 2.5299999 | 2.54 | 2.35 | 39329 |
| 1722292500 | 2.47 | -0.08 | -3.14 | 2.7 | 2.74 | 2.43 | 92335 |
| 1722033300 | 2.55 | 0.04 | 1.59 | 2.5 | 2.58 | 2.41 | 20728 |
| 1721946900 | 2.5099999 | 0.11 | 4.58 | 2.5 | 2.5198999 | 2.4217 | 33970 |
| 1721860500 | 2.4 | -0.32 | -11.76 | 2.72 | 2.72 | 2.3978 | 107088 |
| 1721774100 | 2.72 | 0.46 | 20.35 | 2.2599999 | 2.7799999 | 2.21 | 257923 |
| 1721687700 | 2.2599999 | 0.09 | 4.15 | 2.18 | 2.2599999 | 2.18 | 45582 |
| 1721428500 | 2.17 | 0.01 | 0.46 | 2.19 | 2.1918 | 2.12 | 19416 |
| 1721342100 | 2.16 | -0.02 | -0.92 | 2.16 | 2.24 | 2.125 | 22605 |
| 1721255700 | 2.18 | -0.08 | -3.54 | 2.18 | 2.23 | 2.14 | 17643 |
| 1721169300 | 2.2599999 | 0.1 | 4.63 | 2.16 | 2.2599999 | 2.1376 | 66912 |
| 1721082900 | 2.16 | -0.1 | -4.42 | 2.29 | 2.29 | 2.05 | 101996 |
| 1720823700 | 2.2599999 | 0.04 | 1.80 | 2.2 | 2.2599999 | 2.1549999 | 45517 |
| 1720737300 | 2.22 | 0.02 | 0.91 | 2.225 | 2.2498999 | 2.1301 | 44700 |
| 1720650900 | 2.2 | 0.08 | 3.53 | 2.09 | 2.2599999 | 2.08 | 79314 |
| 1720564500 | 2.125 | 0 | 0.24 | 2.11 | 2.16 | 2.0099999 | 33474 |
| 1720478100 | 2.12 | 0.03 | 1.44 | 2.0299999 | 2.3 | 2.0299999 | 90335 |
| 1720218900 | 2.09 | 0.01 | 0.48 | 2.02 | 2.13 | 2 | 21373 |
| 1720040640 | 2.08 | 0.04 | 1.96 | 2.04 | 2.1376 | 2.04 | 13656 |
| 1719959700 | 2.04 | 0.02 | 0.99 | 2 | 2.1248999 | 2 | 19328 |
| 1719873300 | 2.02 | -0.13 | -6.05 | 2.14 | 2.14 | 2.02 | 19979 |
| 1719614100 | 2.15 | 0.08 | 3.86 | 2.05 | 2.16 | 2 | 43483 |
| 1719527700 | 2.07 | 0.05 | 2.48 | 2 | 2.175 | 2 | 21100 |
| 1719441300 | 2.02 | -0.08 | -3.81 | 2.05 | 2.08 | 2.0166 | 18155 |
| 1719354900 | 2.1 | -0.06 | -2.78 | 2.08 | 2.1495 | 1.98 | 84114 |
| 1719268500 | 2.16 | -0.14 | -6.09 | 2.23 | 2.2799999 | 2.07 | 32201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
