Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
SMALL CAP BASIC
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type | ISIN |
|---|---|---|---|---|
| Misonix | MSON | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.56 | 2.41% | 23.78 | 23.85 | 22.80 | 23.14 | 23.22 | 16:00:00 |
MSON Historical Summary
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Week | 24.34 | 25.6 | 22.69 | 24.5706 | 22k | 57k | 42k | -0.56 | -2.30% |
| 1 Month | 21.15 | 26.41 | 20.15 | 23.9484 | 18k | 217k | 59k | 2.63 | 12.43% |
| 3 Months | 19.94 | 26.41 | 15.68 | 20.9688 | 7k | 217k | 42k | 3.84 | 19.26% |
| 6 Months | 15.53 | 26.41 | 14.13 | 20.2230 | 2k | 217k | 33k | 8.25 | 53.12% |
| 1 Year | 13.3474 | 26.41 | 12.2 | 18.9107 | 2k | 217k | 28k | 10.4326 | 78.16% |
| 3 Years | 5.15 | 26.41 | 4.85 | 14.4512 | 100 | 225k | 17k | 18.63 | 361.75% |
| 5 Years | 6.75 | 26.41 | 3.83 | 12.6957 | 100 | 362k | 18k | 17.03 | 252.30% |
MSON 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Jun 19 2019 | 23.78 | +0.56 | +2.41% | 22.80 | 23.85 | 35,698 |
| Jun 18 2019 | 23.22 | -1.16 | -4.76% | 22.69 | 24.56 | 44,667 |
| Jun 17 2019 | 24.38 | -0.75 | -2.98% | 24.14 | 25.235 | 35,272 |
| Jun 14 2019 | 25.13 | -0.45 | -1.76% | 24.61 | 25.60 | 22,426 |
| Jun 13 2019 | 25.58 | +0.98 | +3.98% | 23.97 | 25.60 | 52,325 |
| Jun 12 2019 | 24.60 | +0.64 | +2.67% | 23.70 | 24.89 | 57,254 |
| Jun 11 2019 | 23.96 | -0.55 | -2.24% | 23.54 | 24.66 | 26,552 |
| Jun 10 2019 | 24.51 | -0.99 | -3.88% | 24.24 | 26.41 | 67,693 |
| Jun 07 2019 | 25.50 | +1.09 | +4.47% | 24.3544 | 25.50 | 34,994 |
| Jun 06 2019 | 24.41 | -0.91 | -3.59% | 23.3763 | 25.50 | 79,920 |
| Jun 05 2019 | 25.32 | +0.33 | +1.32% | 24.52 | 25.75 | 216,995 |
| Jun 04 2019 | 24.99 | +2.13 | +9.32% | 22.645 | 25.00 | 146,678 |
| Jun 03 2019 | 22.86 | +1.86 | +8.86% | 22.42 | 23.43 | 121,150 |
| May 31 2019 | 21.00 | -1.00 | -4.55% | 21.00 | 22.38 | 33,398 |
| May 30 2019 | 22.00 | +0.38 | +1.76% | 21.31 | 22.00 | 20,410 |
| May 29 2019 | 21.62 | +0.03 | +0.14% | 21.22 | 21.70 | 20,971 |
| May 28 2019 | 21.59 | -0.03 | -0.14% | 20.77 | 21.7055 | 42,137 |
| May 24 2019 | 21.62 | +0.95 | +4.60% | 20.7643 | 21.74 | 28,777 |
| May 23 2019 | 20.67 | -0.38 | -1.81% | 20.15 | 21.19 | 18,150 |
| May 22 2019 | 21.05 | 0.00 | 0.00% | 20.635 | 21.36 | 57,612 |
| May 21 2019 | 21.05 | +1.05 | +5.25% | 19.58 | 21.37 | 43,280 |
| May 20 2019 | 20.00 | +0.58 | +2.99% | 19.165 | 20.20 | 25,803 |
