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, 2017 10.11 10.95 9.420 10.92 32,401 +0.54(+5.20%)
May 30, 2017 10.60 10.60 10.23 10.38 17,607 -0.18(-1.70%)
May 26, 2017 10.50 10.67 10.10 10.56 21,291 -0.03(-0.28%)
May 25, 2017 10.95 11.30 10.51 10.59 23,847 -0.31(-2.84%)
May 24, 2017 11.35 11.43 10.70 10.90 71,278 -0.50(-4.39%)
May 23, 2017 11.47 12.50 11.14 11.40 142,910 -0.05(-0.44%)
May 22, 2017 11.40 11.50 11.21 11.45 9,053 +0.26(+2.32%)
May 19, 2017 11.26 11.45 10.86 11.19 14,316 -0.10(-0.89%)
May 18, 2017 11.48 11.70 11.26 11.29 24,901 -0.04(-0.35%)
May 17, 2017 11.50 11.83 11.32 11.33 14,917 -0.63(-5.27%)
May 16, 2017 11.50 11.99 11.49 11.96 17,611 +0.00(+0.00%)
May 15, 2017 11.54 12.00 11.54 11.96 16,151 -0.01(-0.08%)
May 12, 2017 11.50 11.99 11.43 11.97 13,950 +0.01(+0.08%)
May 11, 2017 11.50 12.00 11.36 11.96 20,719 +0.25(+2.13%)
May 10, 2017 11.85 11.87 11.43 11.71 19,092 -0.39(-3.22%)
May 09, 2017 12.05 12.29 12.05 12.10 17,364 -0.16(-1.31%)
May 08, 2017 12.31 12.82 12.25 12.26 20,771 -0.53(-4.14%)
May 05, 2017 12.24 13.15 12.24 12.79 18,131 +0.22(+1.75%)
May 04, 2017 12.57 12.66 12.23 12.57 15,066 -0.01(-0.08%)
May 03, 2017 12.19 12.72 12.16 12.58 18,450 +0.35(+2.86%)
May 02, 2017 12.00 12.49 11.81 12.23 32,052 -0.25(-2.00%)
May 01, 2017 12.40 12.50 12.01 12.48 29,086 -0.43(-3.33%)
Apr 28, 2017 12.36 13.00 12.35 12.91 27,820 -0.19(-1.45%)
Apr 27, 2017 12.29 13.10 11.91 13.10 45,813 +0.54(+4.30%)
Apr 26, 2017 12.26 12.95 12.26 12.56 23,827 -0.43(-3.31%)
Apr 25, 2017 11.50 13.00 11.49 12.99 44,627 +1.26(+10.74%)
Apr 24, 2017 11.61 12.00 11.61 11.73 16,707 -0.12(-1.01%)
Apr 21, 2017 11.50 11.92 11.50 11.85 17,450 +0.20(+1.72%)
Apr 20, 2017 11.50 11.88 11.16 11.65 19,733 +0.33(+2.92%)
Apr 19, 2017 11.43 11.43 11.15 11.32 15,800 -0.27(-2.33%)
Apr 18, 2017 11.59 11.84 11.45 11.59 24,553 -0.56(-4.61%)
Apr 17, 2017 12.16 12.97 11.61 12.15 43,926 -0.85(-6.54%)
Apr 13, 2017 12.41 13.00 12.40 13.00 37,263 +0.00(+0.00%)
Apr 12, 2017 12.16 13.00 12.14 13.00 41,365 +0.20(+1.56%)
Apr 11, 2017 12.50 13.00 12.10 12.80 47,813 -0.70(-5.19%)
Apr 10, 2017 11.93 13.50 11.87 13.50 49,555 +1.08(+8.70%)
Apr 07, 2017 11.50 12.50 11.44 12.42 41,808 +0.68(+5.79%)
Apr 06, 2017 11.18 11.98 11.01 11.74 28,301 +0.39(+3.44%)
Apr 05, 2017 11.50 12.00 11.18 11.35 28,398 -0.46(-3.90%)
Apr 04, 2017 11.80 12.00 11.71 11.81 21,997 -0.57(-4.60%)
Apr 03, 2017 12.02 12.73 11.66 12.38 57,160 -0.06(-0.48%)
Mar 31, 2017 11.73 12.50 11.60 12.44 61,692 +0.44(+3.67%)
Mar 30, 2017 11.50 12.00 11.48 12.00 15,160 +0.09(+0.76%)
Mar 29, 2017 11.50 12.00 11.50 11.91 13,868 +0.13(+1.10%)
Mar 28, 2017 11.50 12.00 11.06 11.78 33,460 -0.63(-5.08%)
Mar 27, 2017 11.55 13.75 11.00 12.41 35,278 +0.41(+3.42%)
Mar 24, 2017 10.95 12.16 10.95 12.00 29,165 +0.81(+7.24%)
Mar 23, 2017 11.30 11.36 10.59 11.19 40,405 -0.23(-2.01%)
Mar 22, 2017 11.50 11.50 11.11 11.42 21,186 -0.44(-3.67%)
Mar 21, 2017 11.74 12.00 11.47 11.86 28,312 -0.38(-3.15%)
Mar 20, 2017 12.00 12.33 11.26 12.24 29,478 +0.14(+1.16%)
Mar 17, 2017 12.00 12.50 11.80 12.10 64,017 -0.07(-0.58%)
Mar 16, 2017 12.00 12.50 11.53 12.17 38,899 -0.19(-1.54%)
Mar 15, 2017 13.16 13.16 12.12 12.36 30,904 -0.68(-5.18%)
Mar 14, 2017 13.43 13.46 12.09 13.04 58,065 -0.55(-4.08%)
Mar 13, 2017 14.36 14.63 13.10 13.59 26,755 -0.37(-2.65%)
Mar 10, 2017 14.68 14.71 13.78 13.96 14,996 -0.23(-1.62%)
Mar 09, 2017 14.79 14.80 13.90 14.19 15,607 +0.19(+1.36%)
Mar 08, 2017 14.60 15.36 13.93 14.00 19,968 -0.61(-4.14%)
Mar 07, 2017 15.01 15.83 13.87 14.61 40,380 -0.89(-5.77%)
Mar 06, 2017 15.87 16.63 15.10 15.50 43,316 -0.89(-5.43%)
Mar 03, 2017 15.31 17.86 15.31 16.39 62,921 +1.32(+8.76%)
Mar 02, 2017 13.27 15.23 13.27 15.07 68,651 +1.55(+11.46%)
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.