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 (%)
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%)
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.