Monogram Technologies Inc (MGRM)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.436681222707 | 2.29 | 2.29 | 2.05 | 46124 | 2.19155703 | CS |
| 4 | 0.07 | 3.13901345291 | 2.23 | 2.3 | 1.98 | 41895 | 2.15432524 | CS |
| 12 | -0.33 | -12.5475285171 | 2.63 | 2.65 | 1.82 | 58996 | 2.07234536 | CS |
| 26 | -0.87 | -27.4447949527 | 3.17 | 4.9 | 1.53 | 139196 | 3.28533472 | CS |
| 52 | -3.6 | -61.0169491525 | 5.9 | 5.9099 | 1.53 | 90986 | 3.38499458 | CS |
| 156 | -7.85 | -77.3399014778 | 10.15 | 48.99 | 1.53 | 131266 | 5.30357011 | CS |
| 260 | -7.85 | -77.3399014778 | 10.15 | 48.99 | 1.53 | 131266 | 5.30357011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 2.2599999 | 0.09 | 4.15 | 2.18 | 2.2599999 | 2.18 | 48871 |
| 1721428500 | 2.17 | 0.01 | 0.46 | 2.13 | 2.1918 | 2.12 | 19567 |
| 1721342100 | 2.16 | -0.02 | -0.92 | 2.16 | 2.24 | 2.125 | 22605 |
| 1721255700 | 2.18 | -0.08 | -3.54 | 2.22 | 2.235 | 2.14 | 19539 |
| 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 | 2.25 | 2.25 | 2.1301 | 44938 |
| 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 | -0.05 | -2.42 | 2.14 | 2.14 | 2.02 | 19979 |
| 1719614100 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 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 |
| 1719009300 | 2.3 | 0.16 | 7.48 | 2.16 | 2.41 | 2.1 | 49011 |
| 1718922900 | 2.14 | 0.04 | 1.90 | 2.1 | 2.14 | 2.04 | 29221 |
| 1718750100 | 2.1 | 0.13 | 6.60 | 1.98 | 2.15 | 1.98 | 49352 |
| 1718663700 | 1.97 | -0.09 | -4.37 | 1.97 | 2.06 | 1.9667 | 55564 |
| 1718404500 | 2.06 | -0.02 | -0.96 | 2.05 | 2.19 | 2 | 81755 |
| 1718318100 | 2.08 | -0.03 | -1.42 | 2.15 | 2.21 | 2.05 | 37007 |
| 1718231700 | 2.11 | -0.06 | -2.76 | 2.17 | 2.2 | 2.05 | 43851 |
| 1718145300 | 2.17 | 0.11 | 5.34 | 2.07 | 2.18 | 2.06 | 22582 |
| 1718058900 | 2.06 | -0.19 | -8.44 | 2.2 | 2.2243 | 2.05 | 19131 |
| 1717799700 | 2.25 | -0.24 | -9.64 | 2.46 | 2.46 | 2.15 | 64402 |
| 1717713300 | 2.49 | 0.17 | 7.33 | 2.32 | 2.49 | 2.31 | 44838 |
| 1717626900 | 2.32 | 0.15 | 6.91 | 2.21 | 2.35 | 2.21 | 36230 |
| 1717540500 | 2.17 | 0.14 | 6.90 | 2.0099999 | 2.4399 | 1.9905 | 120637 |
| 1717454100 | 2.0299999 | 0.04 | 2.01 | 1.99 | 2.08 | 1.96 | 78114 |
| 1717194900 | 1.99 | -0.01 | -0.50 | 2.08 | 2.08 | 1.97 | 63898 |
| 1717108500 | 2 | -0.03 | -1.48 | 2 | 2.07 | 1.97 | 17918 |
| 1717022100 | 2.0299999 | 0.01 | 0.50 | 2.0099999 | 2.09 | 2 | 34902 |
| 1716935700 | 2.02 | -0.02 | -0.98 | 2.02 | 2.06 | 2.0101 | 21087 |
| 1716590100 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.04 | 1.88 | 74596 |
| 1716503700 | 1.98 | -0.02 | -1.00 | 2.08 | 2.08 | 1.93 | 36450 |
| 1716417300 | 2 | 0.01 | 0.50 | 2.05 | 2.09 | 1.92 | 74336 |
| 1716330900 | 1.99 | 0.02 | 1.02 | 2 | 2.065 | 1.98 | 25567 |
| 1716244500 | 1.97 | -0.1 | -4.83 | 2.04 | 2.0699 | 1.97 | 28394 |
| 1715985300 | 2.07 | -0.06 | -2.82 | 2.17 | 2.17 | 2.0501 | 34148 |
| 1715898900 | 2.13 | 0.07 | 3.40 | 2.04 | 2.1999 | 2.0316 | 50460 |
| 1715812500 | 2.06 | 0.03 | 1.48 | 2 | 2.0899 | 1.97 | 51684 |
| 1715726100 | 2.0299999 | 0.13 | 6.84 | 1.92 | 2.0357 | 1.92 | 56347 |
| 1715639700 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9997 | 1.87 | 132490 |
| 1715380500 | 1.88 | -0.07 | -3.59 | 2.0099999 | 2.0099999 | 1.84 | 155966 |
| 1715294100 | 1.95 | 0.05 | 2.63 | 1.9 | 2.0464 | 1.9 | 111888 |
| 1715207700 | 1.9 | -0.06 | -3.06 | 2 | 2 | 1.87 | 32470 |
| 1715121300 | 1.96 | -0.08 | -3.92 | 2.04 | 2.06 | 1.895 | 75258 |
| 1715034900 | 2.04 | 0.1 | 5.15 | 2 | 2.0901 | 1.96 | 56974 |
| 1714775700 | 1.94 | 0.07 | 3.74 | 1.84 | 1.97 | 1.84 | 63127 |
| 1714689300 | 1.87 | -0.08 | -4.10 | 1.96 | 2.004 | 1.82 | 70531 |
| 1714602900 | 1.95 | -0.12 | -5.57 | 2.15 | 2.15 | 1.9119 | 224851 |
| 1714516500 | 2.065 | -0.19 | -8.22 | 2.25 | 2.2501 | 2.045 | 112226 |
| 1714430100 | 2.25 | -0.18 | -7.52 | 2.63 | 2.65 | 2.21 | 212418 |
| 1714170900 | 2.4329 | 0.07 | 3.09 | 2.4 | 2.5 | 2.36 | 39904 |
| 1714084500 | 2.36 | 0.03 | 1.29 | 2.29 | 2.43 | 2.2599999 | 35731 |
| 1713998100 | 2.33 | 0.06 | 2.64 | 2.31 | 2.3899 | 2.2501 | 83322 |
| 1713911700 | 2.27 | 0.06 | 2.71 | 2.2599999 | 2.42 | 2.1601 | 60951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
