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

Miragen Therapeutics Inc (NQ: MGEN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2018 5.580 5.675 5.500 5.550 131,661 -0.02(-0.36%)
Feb 27, 2018 5.600 5.680 5.435 5.570 131,126 -0.05(-0.89%)
Feb 26, 2018 5.560 5.690 5.500 5.620 141,692 +0.05(+0.90%)
Feb 23, 2018 5.500 5.600 5.361 5.570 102,005 +0.09(+1.64%)
Feb 22, 2018 5.460 5.550 5.460 5.480 130,200 +0.08(+1.48%)
Feb 21, 2018 5.500 5.580 5.390 5.400 227,126 -0.11(-2.00%)
Feb 20, 2018 5.600 5.630 5.500 5.510 82,634 -0.10(-1.78%)
Feb 16, 2018 5.610 5.610 5.610 0 +0.02(+0.36%)
Feb 15, 2018 5.910 5.930 5.540 5.590 319,556 -0.23(-3.95%)
Feb 14, 2018 5.550 5.965 5.500 5.820 291,758 +0.32(+5.82%)
Feb 13, 2018 5.470 5.660 5.439 5.500 236,096 +0.00(+0.00%)
Feb 12, 2018 5.490 5.670 5.330 5.500 743,907 +0.12(+2.23%)
Feb 09, 2018 5.250 5.480 5.010 5.380 3,044,174 -1.14(-17.48%)
Feb 08, 2018 7.160 7.310 6.400 6.520 668,613 -0.47(-6.72%)
Feb 07, 2018 7.430 7.430 6.980 6.990 286,081 -0.47(-6.30%)
Feb 06, 2018 7.710 7.710 6.850 7.460 283,153 -0.38(-4.85%)
Feb 05, 2018 8.250 8.290 7.980 7.840 189,888 -0.76(-8.84%)
Feb 02, 2018 8.060 8.940 8.000 8.600 320,948 +0.62(+7.77%)
Feb 01, 2018 7.500 8.110 7.250 7.980 174,506 +0.48(+6.40%)
Jan 31, 2018 8.120 8.120 7.351 7.500 258,892 -0.64(-7.86%)
Jan 30, 2018 7.720 8.420 7.720 8.140 133,844 +0.40(+5.17%)
Jan 29, 2018 8.490 8.650 7.690 7.740 179,044 -0.84(-9.79%)
Jan 26, 2018 8.560 8.670 8.370 8.580 73,052 +0.05(+0.59%)
Jan 25, 2018 8.420 8.600 8.330 8.530 83,104 +0.16(+1.91%)
Jan 24, 2018 8.120 8.410 8.090 8.370 116,112 +0.26(+3.21%)
Jan 23, 2018 8.130 8.398 8.000 8.110 72,828 -0.02(-0.25%)
Jan 22, 2018 8.100 8.290 8.020 8.130 79,863 +0.09(+1.12%)
Jan 19, 2018 7.920 8.240 7.826 8.040 80,657 +0.12(+1.52%)
Jan 18, 2018 8.130 8.130 7.750 7.920 140,801 -0.21(-2.58%)
Jan 17, 2018 8.250 8.250 7.640 8.130 226,162 -0.15(-1.81%)
Jan 16, 2018 9.000 9.010 8.219 8.280 149,107 -0.63(-7.07%)
Jan 12, 2018 8.910 8.910 8.910 0 +0.35(+4.09%)
Jan 11, 2018 8.560 8.809 8.450 8.560 110,840 +0.03(+0.35%)
Jan 10, 2018 8.550 8.355 8.530 67,634 +0.15(+1.79%)
Jan 09, 2018 8.400 8.580 7.760 8.380 251,500 -0.18(-2.10%)
Jan 08, 2018 9.100 9.177 8.460 8.560 193,820 -0.54(-5.93%)
Jan 05, 2018 9.910 10.38 8.910 9.100 384,593 -0.63(-6.47%)
Jan 04, 2018 9.680 9.870 9.400 9.730 161,642 +0.01(+0.10%)
Jan 03, 2018 10.30 10.30 9.600 9.720 197,717 -0.59(-5.72%)
Jan 02, 2018 9.750 10.38 9.500 10.31 275,367 -0.12(-1.15%)
Dec 29, 2017 10.43 10.43 10.43 0 -0.07(-0.67%)
Dec 28, 2017 10.45 10.66 10.18 10.50 145,432 +0.04(+0.38%)
Dec 27, 2017 9.640 10.40 9.530 10.46 196,846 +0.83(+8.62%)
Dec 26, 2017 9.700 9.789 9.000 9.630 477,282 -0.81(-7.76%)
Dec 22, 2017 9.670 10.56 9.200 10.44 1,032,838 +1.23(+13.36%)
Dec 21, 2017 9.440 9.800 8.668 9.210 796,935 +0.25(+2.79%)
Dec 20, 2017 7.850 9.310 7.800 8.960 1,249,413 +1.08(+13.71%)
Dec 19, 2017 8.010 8.156 7.800 7.880 117,803 -0.13(-1.62%)
Dec 18, 2017 8.130 8.180 7.890 8.010 202,510 +0.03(+0.38%)
Dec 15, 2017 8.000 8.150 7.871 7.980 285,572 +0.04(+0.50%)
Dec 14, 2017 7.590 8.230 7.570 7.940 500,753 +0.39(+5.17%)
Dec 13, 2017 7.400 7.690 7.360 7.550 134,584 +0.18(+2.44%)
Dec 12, 2017 7.670 7.970 7.340 7.370 201,131 -0.33(-4.29%)
Dec 11, 2017 8.010 8.260 7.630 7.700 83,838 -0.30(-3.75%)
Dec 08, 2017 7.990 8.090 7.820 8.000 101,216 +0.01(+0.13%)
Dec 07, 2017 7.700 8.060 7.670 7.990 114,536 +0.30(+3.90%)
Dec 06, 2017 7.740 7.849 7.540 7.690 103,969 -0.04(-0.52%)
Dec 05, 2017 7.600 8.110 7.550 7.730 113,152 +0.05(+0.65%)
Dec 04, 2017 8.010 8.175 7.350 7.680 271,832 -0.33(-4.12%)
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.