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 (%)
Jan 19, 2021 23.01 23.01 23.01 0 -0.02(-0.09%)
Jan 15, 2021 25.08 25.08 22.30 23.03 88,500 -1.90(-7.62%)
Jan 14, 2021 22.37 25.67 22.00 24.93 143,505 +2.60(+11.64%)
Jan 13, 2021 22.76 23.01 21.82 22.33 76,623 +0.06(+0.27%)
Jan 12, 2021 22.00 23.67 21.50 22.27 149,031 +0.34(+1.55%)
Jan 11, 2021 19.45 23.90 19.45 21.93 384,555 +3.14(+16.71%)
Jan 08, 2021 18.06 20.98 17.95 18.79 355,800 +0.39(+2.12%)
Jan 07, 2021 16.98 18.45 16.68 18.40 102,048 +1.89(+11.45%)
Jan 06, 2021 16.64 17.20 16.39 16.51 54,650 -0.18(-1.08%)
Jan 05, 2021 17.02 17.02 16.51 16.69 29,178 -0.51(-2.97%)
Jan 04, 2021 16.45 17.29 16.10 17.20 46,194 +0.75(+4.56%)
Dec 31, 2020 16.45 16.45 16.45 19,653 -0.35(-2.08%)
Dec 30, 2020 16.32 16.98 16.22 16.80 19,653 +0.44(+2.69%)
Dec 29, 2020 16.98 16.98 16.02 16.36 50,175 -0.76(-4.44%)
Dec 28, 2020 17.63 17.63 16.72 17.12 49,090 -0.51(-2.89%)
Dec 24, 2020 18.23 18.51 17.63 17.63 38,100 -0.69(-3.77%)
Dec 23, 2020 19.14 19.14 18.18 18.32 27,105 -0.82(-4.28%)
Dec 22, 2020 19.50 19.53 18.49 19.14 26,859 -0.28(-1.44%)
Dec 21, 2020 19.68 19.80 19.15 19.42 49,225 -0.53(-2.66%)
Dec 18, 2020 19.80 21.83 19.80 19.95 143,300 +0.06(+0.30%)
Dec 17, 2020 19.19 19.89 19.19 19.89 77,274 +1.28(+6.88%)
Dec 16, 2020 19.07 19.12 18.06 18.61 88,265 -0.59(-3.07%)
Dec 15, 2020 19.35 19.73 18.88 19.20 112,537 +0.18(+0.95%)
Dec 14, 2020 18.73 19.41 18.10 19.02 149,426 +0.71(+3.88%)
Dec 11, 2020 19.50 19.55 18.00 18.31 101,300 -1.16(-5.96%)
Dec 10, 2020 17.85 19.95 17.85 19.47 118,725 +1.44(+7.99%)
Dec 09, 2020 18.64 18.87 17.21 18.03 242,039 -0.40(-2.17%)
Dec 08, 2020 17.09 18.65 16.59 18.43 240,284 +1.37(+8.03%)
Dec 07, 2020 16.61 17.12 16.36 17.06 149,344 +0.33(+1.97%)
Dec 04, 2020 16.57 17.11 16.44 16.73 39,900 +0.13(+0.78%)
Dec 03, 2020 16.46 16.73 16.20 16.60 44,549 -0.06(-0.36%)
Dec 02, 2020 16.74 16.74 16.40 16.66 31,630 -0.08(-0.48%)
Dec 01, 2020 17.67 17.70 16.58 16.74 34,000 -0.90(-5.10%)
Nov 30, 2020 16.91 17.64 15.76 17.64 82,072 +0.71(+4.19%)
Nov 27, 2020 16.36 17.12 16.36 16.93 41,500 +0.72(+4.44%)
Nov 25, 2020 16.37 16.38 15.50 16.21 50,400 -0.29(-1.76%)
Nov 24, 2020 17.20 17.52 16.16 16.50 86,555 -0.80(-4.62%)
Nov 23, 2020 17.60 17.83 17.04 17.30 93,833 +0.06(+0.35%)
Nov 20, 2020 18.32 19.15 17.14 17.24 661,700 -1.08(-5.90%)
Nov 19, 2020 17.65 18.79 17.50 18.32 590,313 +0.67(+3.80%)
Nov 18, 2020 20.50 20.50 17.65 17.65 255,622 -3.19(-15.31%)
Nov 17, 2020 16.53 21.62 16.38 20.84 807,936 +5.08(+32.23%)
Nov 16, 2020 15.62 16.16 15.48 15.76 85,027 -0.02(-0.13%)
Nov 13, 2020 15.00 16.99 13.57 15.78 592,400 +14.71(+1374.77%)
Nov 12, 2020 1.020 1.090 1.010 1.070 1,137,989 -0.01(-0.93%)
Nov 11, 2020 1.000 1.080 0.9900 1.080 2,386,720 +0.00(+0.00%)
Nov 10, 2020 1.090 1.130 1.060 1.080 946,655 -0.05(-4.42%)
Nov 09, 2020 1.060 1.190 1.020 1.130 1,940,606 +0.09(+8.65%)
Nov 06, 2020 1.190 1.210 1.020 1.040 2,134,700 -0.16(-13.33%)
Nov 05, 2020 1.270 1.300 1.180 1.200 1,923,783 -0.09(-6.98%)
Nov 04, 2020 1.210 1.410 1.200 1.290 2,661,071 +0.03(+2.38%)
Nov 03, 2020 1.090 1.370 1.060 1.260 2,852,403 +0.12(+10.53%)
Nov 02, 2020 1.180 1.270 1.130 1.140 3,217,778 -0.17(-12.98%)
Oct 30, 2020 1.560 1.564 1.250 1.310 18,440,800 -0.09(-6.43%)
Oct 29, 2020 1.010 1.500 0.9600 1.400 29,779,422 +0.14(+11.11%)
Oct 28, 2020 1.150 1.370 0.8200 1.260 266,818,048 +0.74(+142.31%)
Oct 27, 2020 0.5100 0.5200 0.5000 0.5200 1,060,164 +0.02(+4.00%)
Oct 26, 2020 0.5100 0.5300 0.4900 0.5000 816,412 +0.01(+2.04%)
Oct 23, 2020 0.4900 0.5000 0.4724 0.4900 1,266,700 +0.00(+1.01%)
Oct 22, 2020 0.5052 0.5119 0.4720 0.4851 717,498 -0.01(-2.98%)
Oct 21, 2020 0.5100 0.5200 0.4900 0.5000 967,139 -0.02(-3.85%)
Oct 20, 2020 0.5300 0.5300 0.5100 0.5200 458,033 +0.00(+0.00%)
Oct 19, 2020 0.5500 0.5550 0.5070 0.5200 1,233,222 -0.03(-5.45%)
Oct 16, 2020 0.5600 0.5695 0.5422 0.5500 831,200 -0.01(-1.59%)
Oct 15, 2020 0.5600 0.5600 0.5310 0.5589 558,514 -0.00(-0.18%)
Oct 14, 2020 0.5790 0.5790 0.5400 0.5599 994,437 -0.01(-2.17%)
Oct 13, 2020 0.5900 0.5901 0.5675 0.5723 851,362 -0.02(-3.00%)
Oct 12, 2020 0.6100 0.6100 0.5600 0.5900 1,020,093 -0.01(-1.65%)
Oct 09, 2020 0.6000 0.6078 0.5900 0.5999 859,000 -0.00(-0.02%)
Oct 08, 2020 0.6000 0.6100 0.5800 0.6000 1,004,158 +0.02(+2.56%)
Oct 07, 2020 0.6000 0.6030 0.5750 0.5850 1,736,492 +0.01(+0.86%)
Oct 06, 2020 0.5800 0.6300 0.5600 0.5800 4,237,166 -0.18(-23.68%)
Oct 05, 2020 0.7600 0.7900 0.7400 0.7600 1,994,925 +0.02(+2.72%)
Oct 02, 2020 0.7350 0.7500 0.7200 0.7399 403,800 -0.02(-2.64%)
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.