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 (%)
Aug 31, 2020 0.9400 0.9500 0.9100 0.9300 800,148 -0.01(-0.93%)
Aug 28, 2020 0.9600 0.9800 0.9101 0.9387 866,800 -0.03(-2.75%)
Aug 27, 2020 1.000 1.020 0.9500 0.9652 869,600 +0.01(+0.54%)
Aug 26, 2020 1.000 1.010 0.9500 0.9600 826,711 -0.06(-5.88%)
Aug 25, 2020 1.020 1.030 0.9800 1.020 623,148 +0.03(+3.03%)
Aug 24, 2020 1.110 1.120 0.9500 0.9900 2,618,521 -0.08(-7.48%)
Aug 21, 2020 1.150 1.150 1.050 1.070 895,200 -0.06(-5.31%)
Aug 20, 2020 1.120 1.150 1.100 1.130 596,635 -0.01(-0.88%)
Aug 19, 2020 1.140 1.150 1.110 1.140 417,237 -0.01(-0.87%)
Aug 18, 2020 1.120 1.160 1.110 1.150 730,840 +0.04(+3.60%)
Aug 17, 2020 1.080 1.120 1.070 1.110 621,510 +0.02(+1.83%)
Aug 14, 2020 1.120 1.120 1.060 1.090 1,055,800 -0.03(-2.68%)
Aug 13, 2020 1.130 1.130 1.100 1.120 770,058 -0.01(-0.88%)
Aug 12, 2020 1.190 1.190 1.090 1.130 910,904 -0.03(-2.59%)
Aug 11, 2020 1.160 1.200 1.110 1.160 1,168,608 +0.00(+0.00%)
Aug 10, 2020 1.100 1.180 1.100 1.160 1,637,231 +0.07(+6.42%)
Aug 07, 2020 1.090 1.110 1.070 1.090 977,200 +0.00(+0.00%)
Aug 06, 2020 1.130 1.130 1.060 1.090 1,793,334 -0.08(-6.84%)
Aug 05, 2020 1.180 1.200 1.150 1.170 1,349,077 +0.03(+2.63%)
Aug 04, 2020 1.180 1.200 1.110 1.140 1,264,758 -0.02(-1.72%)
Aug 03, 2020 1.110 1.180 1.080 1.160 1,745,199 +0.05(+4.50%)
Jul 31, 2020 1.120 1.240 1.070 1.110 2,188,300 +0.02(+1.83%)
Jul 30, 2020 1.050 1.100 1.010 1.090 1,975,280 +0.02(+1.87%)
Jul 29, 2020 1.100 1.100 1.050 1.070 2,169,894 -0.05(-4.46%)
Jul 28, 2020 1.160 1.190 1.100 1.120 3,472,999 -0.11(-8.94%)
Jul 27, 2020 1.290 1.330 1.150 1.230 5,753,406 -0.01(-0.81%)
Jul 24, 2020 1.590 1.610 1.210 1.240 44,434,700 +0.14(+12.73%)
Jul 23, 2020 1.200 1.230 1.060 1.100 9,729,633 +0.07(+6.80%)
Jul 22, 2020 1.180 1.180 1.000 1.030 4,297,867 -0.08(-7.21%)
Jul 21, 2020 1.120 1.240 1.070 1.110 5,081,569 +0.09(+8.82%)
Jul 20, 2020 1.120 1.120 1.020 1.020 904,583 -0.04(-3.77%)
Jul 17, 2020 0.9900 1.090 0.9850 1.060 1,265,300 +0.09(+9.28%)
Jul 16, 2020 0.9200 0.9900 0.9200 0.9700 883,306 +0.05(+5.78%)
Jul 15, 2020 0.8490 0.9200 0.8401 0.9170 1,054,498 +0.09(+10.48%)
Jul 14, 2020 0.8500 0.8800 0.7900 0.8300 1,557,099 -0.04(-4.60%)
Jul 13, 2020 0.9400 0.9400 0.8600 0.8700 1,670,841 -0.07(-7.29%)
Jul 10, 2020 0.9200 0.9500 0.9200 0.9384 649,100 -0.02(-2.39%)
Jul 09, 2020 1.000 1.020 0.9203 0.9614 1,513,392 -0.05(-4.81%)
Jul 08, 2020 1.030 1.050 1.000 1.010 521,347 -0.04(-3.81%)
Jul 07, 2020 1.020 1.060 1.010 1.050 748,736 +0.02(+1.94%)
Jul 06, 2020 1.100 1.100 1.020 1.030 882,867 -0.03(-2.83%)
Jul 02, 2020 1.110 1.111 1.040 1.060 880,600 -0.05(-4.50%)
Jul 01, 2020 1.130 1.180 1.070 1.110 1,197,358 +0.00(+0.00%)
Jun 30, 2020 1.050 1.130 1.000 1.110 1,810,735 +0.05(+4.72%)
Jun 29, 2020 1.070 1.080 1.000 1.060 1,877,743 +0.03(+2.91%)
Jun 26, 2020 1.100 1.110 1.020 1.030 1,576,200 -0.09(-8.04%)
Jun 25, 2020 1.060 1.140 1.050 1.120 1,788,505 -0.03(-2.61%)
Jun 24, 2020 1.180 1.200 1.110 1.150 2,078,804 -0.07(-5.74%)
Jun 23, 2020 1.500 1.590 1.110 1.220 7,819,581 -0.20(-14.08%)
Jun 22, 2020 1.400 1.600 1.400 1.420 7,875,562 +0.15(+11.81%)
Jun 19, 2020 1.250 1.360 1.210 1.270 3,003,100 +0.08(+6.72%)
Jun 18, 2020 1.150 1.250 1.080 1.190 3,034,795 -0.07(-5.56%)
Jun 17, 2020 1.200 1.450 1.030 1.260 20,070,652 +0.32(+34.04%)
Jun 16, 2020 1.040 1.060 0.9100 0.9400 2,238,716 -0.07(-6.93%)
Jun 15, 2020 0.9299 1.010 0.8900 1.010 935,378 +0.08(+8.45%)
Jun 12, 2020 0.9570 0.9800 0.8700 0.9313 941,600 +0.04(+4.64%)
Jun 11, 2020 0.9300 0.9900 0.8500 0.8900 1,410,782 -0.15(-14.42%)
Jun 10, 2020 0.9200 1.280 0.9200 1.040 6,999,405 +0.15(+16.85%)
Jun 09, 2020 0.8800 0.8900 0.8300 0.8900 715,634 +0.02(+2.26%)
Jun 08, 2020 0.8710 0.8980 0.8250 0.8703 1,034,087 +0.00(+0.03%)
Jun 05, 2020 0.9000 0.9000 0.8401 0.8700 631,500 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9400 0.8200 0.8700 1,771,847 -0.06(-6.05%)
Jun 03, 2020 1.020 1.040 0.9200 0.9260 1,436,727 -0.11(-10.96%)
Jun 02, 2020 1.070 1.070 0.9500 1.040 1,474,407 -0.02(-1.89%)
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.