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 (%)
Dec 29, 2017 10.43 10.43 10.43 0 -0.07(-0.67%)
Dec 28, 2017 10.45 10.66 10.18 10.50 145,432 +0.04(+0.38%)
Dec 27, 2017 9.640 10.40 9.530 10.46 196,846 +0.83(+8.62%)
Dec 26, 2017 9.700 9.789 9.000 9.630 477,282 -0.81(-7.76%)
Dec 22, 2017 9.670 10.56 9.200 10.44 1,032,838 +1.23(+13.36%)
Dec 21, 2017 9.440 9.800 8.668 9.210 796,935 +0.25(+2.79%)
Dec 20, 2017 7.850 9.310 7.800 8.960 1,249,413 +1.08(+13.71%)
Dec 19, 2017 8.010 8.156 7.800 7.880 117,803 -0.13(-1.62%)
Dec 18, 2017 8.130 8.180 7.890 8.010 202,510 +0.03(+0.38%)
Dec 15, 2017 8.000 8.150 7.871 7.980 285,572 +0.04(+0.50%)
Dec 14, 2017 7.590 8.230 7.570 7.940 500,753 +0.39(+5.17%)
Dec 13, 2017 7.400 7.690 7.360 7.550 134,584 +0.18(+2.44%)
Dec 12, 2017 7.670 7.970 7.340 7.370 201,131 -0.33(-4.29%)
Dec 11, 2017 8.010 8.260 7.630 7.700 83,838 -0.30(-3.75%)
Dec 08, 2017 7.990 8.090 7.820 8.000 101,216 +0.01(+0.13%)
Dec 07, 2017 7.700 8.060 7.670 7.990 114,536 +0.30(+3.90%)
Dec 06, 2017 7.740 7.849 7.540 7.690 103,969 -0.04(-0.52%)
Dec 05, 2017 7.600 8.110 7.550 7.730 113,152 +0.05(+0.65%)
Dec 04, 2017 8.010 8.175 7.350 7.680 271,832 -0.33(-4.12%)
Dec 01, 2017 7.980 8.211 7.920 8.010 61,967 +0.04(+0.50%)
Nov 30, 2017 7.740 8.210 7.740 7.970 71,960 +0.19(+2.44%)
Nov 29, 2017 8.070 8.220 7.740 7.780 65,078 -0.28(-3.47%)
Nov 28, 2017 8.000 8.276 7.810 8.060 68,566 +0.07(+0.88%)
Nov 27, 2017 7.970 8.320 7.900 7.990 41,211 +0.00(+0.00%)
Nov 24, 2017 7.900 8.180 7.840 7.990 50,640 -0.05(-0.62%)
Nov 22, 2017 7.700 8.110 7.700 8.040 108,839 +0.30(+3.88%)
Nov 21, 2017 7.530 8.100 7.530 7.740 96,933 +0.13(+1.71%)
Nov 20, 2017 7.650 7.830 7.540 7.610 54,654 -0.02(-0.26%)
Nov 17, 2017 7.370 7.820 7.360 7.630 49,013 +0.19(+2.55%)
Nov 16, 2017 7.120 7.590 7.120 7.440 65,725 +0.36(+5.08%)
Nov 15, 2017 7.010 7.386 6.751 7.080 62,169 -0.01(-0.14%)
Nov 14, 2017 7.000 7.200 6.021 7.090 76,152 -0.06(-0.84%)
Nov 13, 2017 7.730 7.790 7.010 7.150 114,717 -0.58(-7.50%)
Nov 10, 2017 7.950 7.950 7.490 7.730 92,002 -0.22(-2.77%)
Nov 09, 2017 8.000 8.130 7.644 7.950 61,058 -0.03(-0.38%)
Nov 08, 2017 7.670 8.090 7.580 7.980 61,190 +0.18(+2.31%)
Nov 07, 2017 8.020 8.020 7.527 7.800 104,186 -0.21(-2.62%)
Nov 06, 2017 8.080 8.340 7.920 8.010 30,875 -0.05(-0.62%)
Nov 03, 2017 8.080 8.180 7.800 8.060 49,353 -0.01(-0.12%)
Nov 02, 2017 8.340 8.476 7.990 8.070 63,288 -0.31(-3.70%)
Nov 01, 2017 8.210 8.520 8.210 8.380 40,741 +0.10(+1.21%)
Oct 31, 2017 8.400 8.490 8.060 8.280 55,192 -0.04(-0.48%)
Oct 30, 2017 8.408 8.408 8.020 8.320 58,113 +0.03(+0.36%)
Oct 27, 2017 7.890 8.370 7.560 8.290 91,959 +0.23(+2.92%)
Oct 26, 2017 8.200 8.355 7.760 8.055 85,671 -0.09(-1.04%)
Oct 25, 2017 8.950 9.180 7.250 8.140 214,337 -0.82(-9.15%)
Oct 24, 2017 9.010 9.300 8.910 8.960 78,982 -0.11(-1.21%)
Oct 23, 2017 9.600 9.880 8.910 9.070 74,718 -0.35(-3.72%)
Oct 20, 2017 9.100 9.520 8.900 9.420 232,402 +0.44(+4.90%)
Oct 19, 2017 8.980 9.170 8.920 8.980 29,014 -0.04(-0.44%)
Oct 18, 2017 9.100 9.319 8.910 9.020 58,159 +0.03(+0.33%)
Oct 17, 2017 9.500 9.500 8.770 8.990 106,055 -0.37(-3.95%)
Oct 16, 2017 9.520 9.526 9.320 9.360 44,474 -0.06(-0.64%)
Oct 13, 2017 10.40 10.40 9.380 9.420 121,242 +0.21(+2.28%)
Oct 12, 2017 9.400 9.430 9.170 9.210 28,093 -0.18(-1.92%)
Oct 11, 2017 9.500 9.590 9.250 9.390 44,917 -0.14(-1.47%)
Oct 10, 2017 9.500 9.801 9.170 9.530 35,570 +0.19(+2.03%)
Oct 09, 2017 9.540 9.940 9.250 9.340 30,225 -0.10(-1.06%)
Oct 06, 2017 9.200 9.708 9.200 9.440 32,321 +0.20(+2.16%)
Oct 05, 2017 9.790 9.840 9.200 9.240 56,135 -0.49(-5.04%)
Oct 04, 2017 10.02 10.10 9.700 9.730 80,254 -0.24(-2.41%)
Oct 03, 2017 10.52 10.69 9.650 9.970 171,200 -0.28(-2.73%)
Oct 02, 2017 9.930 10.72 9.660 10.25 419,460 +1.10(+12.02%)
Sep 29, 2017 8.970 9.400 8.690 9.150 356,513 +0.32(+3.62%)
Sep 28, 2017 9.030 9.230 8.730 8.830 60,118 -0.14(-1.56%)
Sep 27, 2017 8.730 9.240 7.731 8.970 36,338 +0.21(+2.40%)
Sep 26, 2017 8.950 8.978 8.590 8.760 44,378 -0.18(-2.01%)
Sep 25, 2017 8.990 9.210 8.890 8.940 66,075 -0.05(-0.56%)
Sep 22, 2017 8.940 9.050 8.935 8.990 36,213 +0.05(+0.56%)
Sep 21, 2017 9.000 9.075 8.930 8.940 19,023 -0.05(-0.56%)
Sep 20, 2017 8.750 9.020 8.670 8.990 46,670 +0.23(+2.63%)
Sep 19, 2017 8.760 8.780 8.550 8.760 75,415 +0.02(+0.23%)
Sep 18, 2017 8.830 8.990 8.640 8.740 58,669 -0.10(-1.13%)
Sep 15, 2017 9.200 9.380 8.840 8.840 239,879 -0.33(-3.60%)
Sep 14, 2017 9.150 9.260 9.150 9.170 33,849 +0.02(+0.22%)
Sep 13, 2017 9.120 9.238 9.010 9.150 52,703 -0.02(-0.22%)
Sep 12, 2017 9.270 9.320 9.100 9.170 52,295 -0.13(-1.40%)
Sep 11, 2017 9.260 9.340 9.110 9.300 107,458 +0.17(+1.86%)
Sep 08, 2017 9.230 9.360 9.120 9.130 127,732 -0.08(-0.87%)
Sep 07, 2017 9.050 9.230 9.010 9.210 121,297 +0.21(+2.33%)
Sep 06, 2017 9.010 9.050 8.840 9.000 114,737 +0.04(+0.45%)
Sep 05, 2017 8.920 9.050 8.840 8.960 73,650 +0.07(+0.79%)
Sep 01, 2017 9.000 9.110 8.750 8.890 72,840 -0.11(-1.22%)
Aug 31, 2017 9.120 9.439 8.700 9.000 183,520 -0.26(-2.81%)
Aug 30, 2017 8.640 9.270 8.410 9.260 117,254 +0.58(+6.68%)
Aug 29, 2017 8.840 8.900 8.600 8.680 27,399 -0.17(-1.92%)
Aug 28, 2017 8.260 9.000 8.154 8.850 36,276 +0.63(+7.66%)
Aug 25, 2017 8.250 8.340 7.670 8.220 81,135 -0.04(-0.48%)
Aug 24, 2017 8.480 8.480 8.200 8.260 45,325 -0.30(-3.50%)
Aug 23, 2017 9.400 9.451 8.340 8.560 112,113 -0.84(-8.94%)
Aug 22, 2017 9.830 10.00 9.330 9.400 57,504 -0.45(-4.57%)
Aug 21, 2017 10.00 10.00 9.330 9.850 93,765 -0.02(-0.20%)
Aug 18, 2017 9.100 9.900 9.100 9.870 281,758 +0.42(+4.44%)
Aug 17, 2017 9.470 9.790 9.250 9.450 50,493 -0.17(-1.77%)
Aug 16, 2017 9.650 9.750 9.530 9.620 38,511 +0.01(+0.10%)
Aug 15, 2017 9.700 9.720 9.210 9.610 37,443 -0.11(-1.13%)
Aug 14, 2017 11.25 11.30 9.800 9.720 186,441 -1.84(-15.92%)
Aug 11, 2017 11.04 11.64 10.88 11.56 46,008 +0.44(+3.96%)
Aug 10, 2017 11.13 11.21 10.49 11.12 42,323 -0.13(-1.16%)
Aug 09, 2017 12.70 12.71 10.72 11.25 65,988 -1.63(-12.66%)
Aug 08, 2017 13.41 13.67 12.82 12.88 10,308 -0.58(-4.31%)
Aug 07, 2017 13.59 13.98 13.08 13.46 17,272 -0.07(-0.52%)
Aug 04, 2017 13.40 13.84 13.40 13.53 22,413 +0.18(+1.35%)
Aug 03, 2017 13.52 13.52 12.93 13.35 18,252 +0.13(+0.98%)
Aug 02, 2017 13.81 13.81 13.10 13.22 8,418 -0.54(-3.92%)
Aug 01, 2017 13.65 14.12 13.65 13.76 8,892 +0.08(+0.58%)
Jul 31, 2017 13.65 14.70 13.62 13.68 30,690 +0.09(+0.66%)
Jul 28, 2017 14.14 14.49 13.59 13.59 37,162 -0.59(-4.16%)
Jul 27, 2017 14.30 14.94 14.07 14.18 12,135 -0.21(-1.46%)
Jul 26, 2017 14.30 14.64 14.22 14.39 10,618 +0.12(+0.84%)
Jul 25, 2017 14.97 14.97 14.22 14.27 39,363 -0.36(-2.46%)
Jul 24, 2017 14.43 15.08 14.11 14.63 26,639 +0.30(+2.09%)
Jul 21, 2017 14.80 14.80 14.10 14.33 37,119 -0.15(-1.04%)
Jul 20, 2017 14.72 14.83 14.28 14.48 35,991 -0.13(-0.89%)
Jul 19, 2017 15.04 15.04 14.39 14.61 33,836 -0.44(-2.92%)
Jul 18, 2017 15.23 15.23 14.81 15.05 24,876 -0.10(-0.66%)
Jul 17, 2017 15.03 15.91 15.03 15.15 30,147 +0.26(+1.75%)
Jul 14, 2017 14.89 15.16 14.81 14.89 33,070 +0.21(+1.43%)
Jul 13, 2017 15.00 15.45 14.41 14.68 64,028 -0.31(-2.07%)
Jul 12, 2017 15.14 15.22 14.37 14.99 95,980 +0.25(+1.70%)
Jul 11, 2017 14.80 15.00 13.85 14.74 116,803 +0.07(+0.48%)
Jul 10, 2017 13.04 14.84 12.72 14.67 113,579 +1.64(+12.59%)
Jul 07, 2017 13.19 12.40 13.03 76,534 +0.15(+1.16%)
Jul 06, 2017 13.18 13.50 12.05 12.88 43,932 -0.08(-0.62%)
Jul 05, 2017 12.97 12.97 12.22 12.96 33,211 +0.15(+1.17%)
Jul 03, 2017 12.78 13.02 11.10 12.81 37,633 -0.12(-0.93%)
Jun 30, 2017 12.46 13.15 12.46 12.93 81,717 -0.07(-0.54%)
Jun 29, 2017 11.71 13.00 10.17 13.00 105,034 +0.94(+7.79%)
Jun 28, 2017 11.31 12.25 11.00 12.06 70,693 +0.39(+3.34%)
Jun 27, 2017 10.24 12.28 10.24 11.67 107,919 +0.96(+8.96%)
Jun 26, 2017 8.240 10.97 8.200 10.71 136,579 +2.05(+23.67%)
Jun 23, 2017 8.660 7.480 8.660 1,194,428 +0.78(+9.90%)
Jun 22, 2017 8.360 8.630 7.388 7.880 103,815 -0.47(-5.63%)
Jun 21, 2017 9.240 9.830 8.240 8.350 83,011 -0.81(-8.84%)
Jun 20, 2017 9.200 9.595 8.950 9.160 19,174 -0.07(-0.76%)
Jun 19, 2017 9.500 9.800 8.940 9.230 39,553 -0.05(-0.54%)
Jun 16, 2017 9.050 9.450 9.050 9.280 39,385 +0.28(+3.11%)
Jun 15, 2017 9.050 9.400 8.800 9.000 38,943 +0.10(+1.12%)
Jun 14, 2017 9.660 9.830 8.760 8.900 33,074 -0.60(-6.32%)
Jun 13, 2017 8.820 9.640 8.669 9.500 25,223 +0.50(+5.56%)
Jun 12, 2017 9.760 10.07 8.710 9.000 30,652 -0.76(-7.79%)
Jun 09, 2017 8.950 10.40 8.610 9.760 66,837 +0.76(+8.44%)
Jun 08, 2017 9.490 9.490 8.808 9.000 32,139 -0.26(-2.81%)
Jun 07, 2017 9.120 10.25 9.110 9.260 16,534 -0.08(-0.86%)
Jun 06, 2017 9.540 9.830 9.230 9.340 28,112 -0.42(-4.30%)
Jun 05, 2017 11.08 11.11 9.440 9.760 39,856 -1.32(-11.91%)
Jun 02, 2017 11.47 11.47 10.44 11.08 41,960 -0.06(-0.54%)
Jun 01, 2017 10.95 11.43 10.88 11.14 21,071 +0.22(+2.01%)
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%)
Mar 01, 2017 13.46 14.18 13.14 13.52 17,310 +0.41(+3.13%)
Feb 28, 2017 13.94 13.94 13.11 13.11 12,613 -0.84(-6.02%)
Feb 27, 2017 14.22 14.22 13.40 13.95 20,084 -0.04(-0.29%)
Feb 24, 2017 14.05 14.19 13.40 13.99 33,079 +0.00(+0.00%)
Feb 23, 2017 14.40 14.40 13.37 13.99 21,751 -0.06(-0.43%)
Feb 22, 2017 14.36 14.70 13.90 14.05 33,442 +0.12(+0.86%)
Feb 21, 2017 11.75 15.00 11.05 13.93 86,964 +2.13(+18.05%)
Feb 17, 2017 11.80 11.80 11.80 0 +0.79(+7.18%)
Feb 16, 2017 11.06 11.64 10.75 11.01 34,922 -0.49(-4.26%)
Feb 15, 2017 13.00 13.78 11.21 11.50 36,535 -0.60(-4.96%)
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.