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 (%)
Jun 28, 2019 2.210 2.400 2.020 2.050 2,777,900 -0.16(-7.24%)
Jun 27, 2019 2.290 2.320 2.210 2.210 191,828 -0.04(-1.78%)
Jun 26, 2019 2.330 2.390 2.250 2.250 149,463 -0.07(-3.02%)
Jun 25, 2019 2.370 2.420 2.320 2.320 90,749 -0.05(-2.11%)
Jun 24, 2019 2.450 2.480 2.340 2.370 119,463 -0.06(-2.47%)
Jun 21, 2019 2.340 2.460 2.310 2.430 194,100 +0.06(+2.53%)
Jun 20, 2019 2.390 2.405 2.280 2.370 133,082 +0.01(+0.42%)
Jun 19, 2019 2.430 2.450 2.360 2.360 109,641 -0.07(-2.88%)
Jun 18, 2019 2.370 2.510 2.370 2.430 130,848 +0.08(+3.40%)
Jun 17, 2019 2.320 2.430 2.270 2.350 179,909 +0.03(+1.29%)
Jun 14, 2019 2.200 2.390 2.156 2.320 201,900 +0.13(+5.94%)
Jun 13, 2019 2.350 2.400 2.180 2.190 222,011 -0.15(-6.41%)
Jun 12, 2019 2.290 2.380 2.229 2.340 133,411 +0.04(+1.74%)
Jun 11, 2019 2.470 2.540 2.290 2.300 251,906 -0.15(-6.12%)
Jun 10, 2019 2.340 2.520 2.330 2.450 135,727 +0.12(+5.15%)
Jun 07, 2019 2.200 2.340 2.180 2.330 115,300 +0.10(+4.48%)
Jun 06, 2019 2.260 2.350 2.010 2.230 216,424 -0.03(-1.33%)
Jun 05, 2019 2.400 2.570 2.250 2.260 190,483 -0.13(-5.44%)
Jun 04, 2019 2.330 2.540 2.320 2.390 148,775 +0.08(+3.46%)
Jun 03, 2019 2.360 2.440 2.250 2.310 147,406 -0.06(-2.53%)
May 31, 2019 2.330 2.430 2.251 2.370 125,400 +0.04(+1.72%)
May 30, 2019 2.440 2.470 2.260 2.330 214,172 -0.10(-4.12%)
May 29, 2019 2.580 2.580 2.390 2.430 244,129 -0.18(-6.90%)
May 28, 2019 2.780 2.820 2.570 2.610 105,599 -0.17(-6.12%)
May 24, 2019 2.730 2.810 2.690 2.780 65,300 +0.07(+2.58%)
May 23, 2019 2.790 2.790 2.660 2.710 158,390 -0.12(-4.24%)
May 22, 2019 2.830 2.880 2.760 2.830 118,240 -0.01(-0.35%)
May 21, 2019 2.800 2.860 2.670 2.840 77,445 +0.04(+1.43%)
May 20, 2019 2.800 2.920 2.710 2.800 91,579 -0.02(-0.71%)
May 17, 2019 2.850 2.870 2.780 2.820 80,600 -0.07(-2.42%)
May 16, 2019 3.010 3.120 2.830 2.890 247,908 -0.07(-2.36%)
May 15, 2019 2.820 3.125 2.800 2.960 257,181 +0.11(+3.86%)
May 14, 2019 2.740 2.910 2.730 2.850 157,068 +0.10(+3.64%)
May 13, 2019 2.720 2.820 2.680 2.750 196,205 -0.04(-1.43%)
May 10, 2019 2.780 2.890 2.730 2.790 146,700 -0.02(-0.71%)
May 09, 2019 2.730 2.840 2.650 2.810 186,670 +0.00(+0.00%)
May 08, 2019 2.810 2.870 2.700 2.810 140,799 -0.01(-0.35%)
May 07, 2019 2.800 2.900 2.750 2.820 97,040 -0.03(-1.05%)
May 06, 2019 2.780 2.920 2.750 2.850 99,837 +0.02(+0.71%)
May 03, 2019 2.790 2.850 2.730 2.830 114,700 +0.05(+1.80%)
May 02, 2019 2.760 2.800 2.650 2.780 134,941 +0.02(+0.72%)
May 01, 2019 2.950 3.050 2.735 2.760 225,566 -0.17(-5.80%)
Apr 30, 2019 3.060 3.110 2.880 2.930 198,251 -0.13(-4.40%)
Apr 29, 2019 3.080 3.160 2.920 3.065 349,687 +0.10(+3.55%)
Apr 26, 2019 2.930 3.140 2.770 2.960 435,500 +0.20(+7.25%)
Apr 25, 2019 2.820 2.870 2.740 2.760 67,263 -0.07(-2.47%)
Apr 24, 2019 2.940 2.990 2.810 2.830 97,682 -0.09(-3.08%)
Apr 23, 2019 2.730 2.980 2.730 2.920 119,050 +0.19(+6.96%)
Apr 22, 2019 2.720 2.830 2.710 2.730 100,506 +0.00(+0.00%)
Apr 18, 2019 2.820 2.860 2.720 2.730 170,900 -0.10(-3.53%)
Apr 17, 2019 2.970 2.970 2.730 2.830 215,227 -0.07(-2.41%)
Apr 16, 2019 3.000 3.050 2.840 2.900 215,109 -0.07(-2.36%)
Apr 15, 2019 2.960 3.000 2.800 2.970 229,840 +0.01(+0.34%)
Apr 12, 2019 3.040 3.110 2.880 2.960 118,100 -0.04(-1.33%)
Apr 11, 2019 3.090 3.090 2.920 3.000 136,545 -0.06(-1.96%)
Apr 10, 2019 3.110 3.150 3.000 3.060 82,149 -0.02(-0.65%)
Apr 09, 2019 3.120 3.190 3.020 3.080 160,427 -0.05(-1.60%)
Apr 08, 2019 3.120 3.220 3.040 3.130 173,029 +0.01(+0.32%)
Apr 05, 2019 3.170 3.260 3.030 3.120 157,200 -0.04(-1.27%)
Apr 04, 2019 3.000 3.190 2.960 3.160 132,818 +0.17(+5.69%)
Apr 03, 2019 2.950 3.100 2.930 2.990 186,916 +0.06(+2.05%)
Apr 02, 2019 2.880 2.980 2.830 2.930 155,263 +0.06(+2.09%)
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.