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 (%)
May 31, 2019 2.330 2.430 2.251 2.370 125,400 +0.04(+1.72%)
May 30, 2019 2.440 2.470 2.260 2.330 214,172 -0.10(-4.12%)
May 29, 2019 2.580 2.580 2.390 2.430 244,129 -0.18(-6.90%)
May 28, 2019 2.780 2.820 2.570 2.610 105,599 -0.17(-6.12%)
May 24, 2019 2.730 2.810 2.690 2.780 65,300 +0.07(+2.58%)
May 23, 2019 2.790 2.790 2.660 2.710 158,390 -0.12(-4.24%)
May 22, 2019 2.830 2.880 2.760 2.830 118,240 -0.01(-0.35%)
May 21, 2019 2.800 2.860 2.670 2.840 77,445 +0.04(+1.43%)
May 20, 2019 2.800 2.920 2.710 2.800 91,579 -0.02(-0.71%)
May 17, 2019 2.850 2.870 2.780 2.820 80,600 -0.07(-2.42%)
May 16, 2019 3.010 3.120 2.830 2.890 247,908 -0.07(-2.36%)
May 15, 2019 2.820 3.125 2.800 2.960 257,181 +0.11(+3.86%)
May 14, 2019 2.740 2.910 2.730 2.850 157,068 +0.10(+3.64%)
May 13, 2019 2.720 2.820 2.680 2.750 196,205 -0.04(-1.43%)
May 10, 2019 2.780 2.890 2.730 2.790 146,700 -0.02(-0.71%)
May 09, 2019 2.730 2.840 2.650 2.810 186,670 +0.00(+0.00%)
May 08, 2019 2.810 2.870 2.700 2.810 140,799 -0.01(-0.35%)
May 07, 2019 2.800 2.900 2.750 2.820 97,040 -0.03(-1.05%)
May 06, 2019 2.780 2.920 2.750 2.850 99,837 +0.02(+0.71%)
May 03, 2019 2.790 2.850 2.730 2.830 114,700 +0.05(+1.80%)
May 02, 2019 2.760 2.800 2.650 2.780 134,941 +0.02(+0.72%)
May 01, 2019 2.950 3.050 2.735 2.760 225,566 -0.17(-5.80%)
Apr 30, 2019 3.060 3.110 2.880 2.930 198,251 -0.13(-4.40%)
Apr 29, 2019 3.080 3.160 2.920 3.065 349,687 +0.10(+3.55%)
Apr 26, 2019 2.930 3.140 2.770 2.960 435,500 +0.20(+7.25%)
Apr 25, 2019 2.820 2.870 2.740 2.760 67,263 -0.07(-2.47%)
Apr 24, 2019 2.940 2.990 2.810 2.830 97,682 -0.09(-3.08%)
Apr 23, 2019 2.730 2.980 2.730 2.920 119,050 +0.19(+6.96%)
Apr 22, 2019 2.720 2.830 2.710 2.730 100,506 +0.00(+0.00%)
Apr 18, 2019 2.820 2.860 2.720 2.730 170,900 -0.10(-3.53%)
Apr 17, 2019 2.970 2.970 2.730 2.830 215,227 -0.07(-2.41%)
Apr 16, 2019 3.000 3.050 2.840 2.900 215,109 -0.07(-2.36%)
Apr 15, 2019 2.960 3.000 2.800 2.970 229,840 +0.01(+0.34%)
Apr 12, 2019 3.040 3.110 2.880 2.960 118,100 -0.04(-1.33%)
Apr 11, 2019 3.090 3.090 2.920 3.000 136,545 -0.06(-1.96%)
Apr 10, 2019 3.110 3.150 3.000 3.060 82,149 -0.02(-0.65%)
Apr 09, 2019 3.120 3.190 3.020 3.080 160,427 -0.05(-1.60%)
Apr 08, 2019 3.120 3.220 3.040 3.130 173,029 +0.01(+0.32%)
Apr 05, 2019 3.170 3.260 3.030 3.120 157,200 -0.04(-1.27%)
Apr 04, 2019 3.000 3.190 2.960 3.160 132,818 +0.17(+5.69%)
Apr 03, 2019 2.950 3.100 2.930 2.990 186,916 +0.06(+2.05%)
Apr 02, 2019 2.880 2.980 2.830 2.930 155,263 +0.06(+2.09%)
Apr 01, 2019 2.800 2.910 2.730 2.870 164,548 +0.08(+2.87%)
Mar 29, 2019 2.830 2.940 2.770 2.790 124,600 -0.02(-0.71%)
Mar 28, 2019 2.880 2.903 2.760 2.810 100,636 -0.06(-2.09%)
Mar 27, 2019 2.800 2.920 2.670 2.870 443,803 +0.05(+1.77%)
Mar 26, 2019 2.990 3.090 2.810 2.820 211,634 -0.16(-5.37%)
Mar 25, 2019 3.110 3.240 2.930 2.980 223,124 -0.20(-6.29%)
Mar 22, 2019 3.420 3.470 3.000 3.180 497,700 -0.31(-8.88%)
Mar 21, 2019 3.480 3.800 3.400 3.490 392,955 +0.08(+2.35%)
Mar 20, 2019 3.340 3.470 3.110 3.410 371,375 +0.09(+2.71%)
Mar 19, 2019 2.900 3.490 2.861 3.320 597,990 +0.47(+16.49%)
Mar 18, 2019 2.800 3.025 2.768 2.850 358,136 +0.05(+1.79%)
Mar 15, 2019 2.750 2.890 2.690 2.800 302,600 +0.08(+2.94%)
Mar 14, 2019 2.790 2.820 2.610 2.720 382,650 +0.07(+2.64%)
Mar 13, 2019 2.570 2.710 2.570 2.650 190,602 +0.09(+3.52%)
Mar 12, 2019 2.460 2.610 2.450 2.560 102,809 +0.11(+4.49%)
Mar 11, 2019 2.350 2.520 2.312 2.450 202,028 +0.13(+5.60%)
Mar 08, 2019 2.370 2.403 2.280 2.320 152,500 -0.06(-2.52%)
Mar 07, 2019 2.400 2.511 2.310 2.380 170,619 -0.02(-0.83%)
Mar 06, 2019 2.590 2.590 2.390 2.400 180,158 -0.19(-7.34%)
Mar 05, 2019 2.610 2.670 2.560 2.590 68,039 -0.02(-0.77%)
Mar 04, 2019 2.720 2.770 2.590 2.610 120,499 -0.08(-2.97%)
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.