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, 2019 2.960 2.960 2.760 2.800 111,863 -0.12(-4.11%)
Feb 27, 2019 2.970 2.970 2.900 2.920 37,167 -0.05(-1.68%)
Feb 26, 2019 2.970 3.010 2.850 2.970 50,248 +0.00(+0.00%)
Feb 25, 2019 2.920 3.010 2.920 2.970 125,078 +0.07(+2.41%)
Feb 22, 2019 2.920 2.920 2.600 2.900 516,200 +0.01(+0.35%)
Feb 21, 2019 2.850 2.920 2.850 2.890 56,311 +0.02(+0.70%)
Feb 20, 2019 2.880 2.900 2.850 2.870 43,482 -0.02(-0.69%)
Feb 19, 2019 2.940 3.010 2.850 2.890 93,877 -0.06(-2.03%)
Feb 15, 2019 2.950 3.050 2.930 2.950 108,500 +0.04(+1.37%)
Feb 14, 2019 3.030 3.069 2.910 2.910 65,646 -0.12(-3.96%)
Feb 13, 2019 3.050 3.120 2.960 3.030 69,108 +0.00(+0.00%)
Feb 12, 2019 2.940 3.060 2.930 3.030 94,861 +0.09(+3.06%)
Feb 11, 2019 2.870 2.940 2.860 2.940 56,317 +0.05(+1.73%)
Feb 08, 2019 2.900 2.935 2.830 2.890 104,000 -0.08(-2.69%)
Feb 07, 2019 2.870 2.980 2.810 2.970 115,010 +0.01(+0.34%)
Feb 06, 2019 2.880 2.960 2.850 2.960 59,055 +0.08(+2.78%)
Feb 05, 2019 2.970 3.020 2.830 2.880 139,797 -0.08(-2.70%)
Feb 04, 2019 2.950 3.035 2.900 2.960 87,207 +0.01(+0.34%)
Feb 01, 2019 2.870 3.020 2.860 2.950 142,400 +0.09(+3.15%)
Jan 31, 2019 2.880 2.960 2.806 2.860 192,784 -0.02(-0.69%)
Jan 30, 2019 2.790 2.910 2.715 2.880 355,647 +0.11(+3.97%)
Jan 29, 2019 2.810 2.816 2.730 2.770 143,625 -0.04(-1.42%)
Jan 28, 2019 2.830 2.916 2.750 2.810 210,561 -0.04(-1.40%)
Jan 25, 2019 3.140 3.140 2.710 2.850 538,000 -0.25(-8.06%)
Jan 24, 2019 3.040 3.120 2.990 3.100 110,663 +0.06(+1.97%)
Jan 23, 2019 3.010 3.070 2.980 3.040 91,473 +0.04(+1.33%)
Jan 22, 2019 3.000 3.170 2.920 3.000 253,438 -0.02(-0.66%)
Jan 18, 2019 3.170 3.210 2.930 3.020 305,500 -0.15(-4.73%)
Jan 17, 2019 3.360 3.420 3.080 3.170 447,521 -0.17(-5.09%)
Jan 16, 2019 3.400 3.650 3.310 3.340 230,477 -0.02(-0.45%)
Jan 15, 2019 3.420 3.450 3.127 3.355 222,977 -0.04(-1.32%)
Jan 14, 2019 3.420 3.569 3.230 3.400 345,986 -0.01(-0.29%)
Jan 11, 2019 3.780 3.780 3.400 3.410 244,400 -0.12(-3.40%)
Jan 10, 2019 4.600 4.960 3.120 3.530 1,045,719 -0.66(-15.75%)
Jan 09, 2019 4.260 4.260 4.040 4.190 174,806 +0.03(+0.72%)
Jan 08, 2019 4.420 4.500 3.860 4.160 325,901 -0.15(-3.48%)
Jan 07, 2019 3.950 4.490 3.950 4.310 333,991 +0.46(+11.95%)
Jan 04, 2019 3.350 3.890 3.320 3.850 289,900 +0.67(+21.07%)
Jan 03, 2019 3.350 3.350 3.050 3.180 206,697 -0.18(-5.36%)
Jan 02, 2019 3.000 3.360 2.900 3.360 191,379 +0.33(+10.89%)
Dec 31, 2018 2.920 3.250 2.860 3.030 286,200 +0.35(+13.06%)
Dec 28, 2018 2.720 2.800 2.520 2.680 203,800 -0.04(-1.47%)
Dec 27, 2018 2.400 2.770 2.400 2.720 368,095 +0.28(+11.48%)
Dec 26, 2018 2.380 2.601 2.330 2.440 1,094,460 +0.08(+3.39%)
Dec 24, 2018 2.400 2.475 2.200 2.360 244,200 -0.04(-1.67%)
Dec 21, 2018 2.550 2.650 2.370 2.400 367,800 -0.15(-5.88%)
Dec 20, 2018 2.670 2.670 2.430 2.550 298,210 -0.09(-3.41%)
Dec 19, 2018 2.670 2.800 2.610 2.640 143,797 -0.01(-0.38%)
Dec 18, 2018 2.760 2.840 2.630 2.650 142,242 -0.05(-1.85%)
Dec 17, 2018 2.800 2.960 2.670 2.700 303,864 -0.26(-8.78%)
Dec 14, 2018 2.990 3.220 2.930 2.960 807,800 -0.04(-1.33%)
Dec 13, 2018 3.010 3.120 2.860 3.000 234,081 +0.02(+0.67%)
Dec 12, 2018 3.170 3.230 2.950 2.980 203,170 -0.13(-4.18%)
Dec 11, 2018 2.990 3.170 2.990 3.110 138,192 +0.18(+6.14%)
Dec 10, 2018 3.150 3.190 2.700 2.930 268,830 -0.24(-7.57%)
Dec 07, 2018 3.150 3.240 3.150 3.170 110,600 +0.02(+0.63%)
Dec 06, 2018 3.250 3.300 3.100 3.150 201,382 -0.13(-3.96%)
Dec 04, 2018 3.390 3.400 3.250 3.280 150,800 -0.15(-4.37%)
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.