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 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%)
Dec 03, 2018 3.510 3.724 3.420 3.430 141,776 -0.05(-1.44%)
Nov 30, 2018 3.470 3.510 3.420 3.480 123,900 -0.04(-1.14%)
Nov 29, 2018 3.390 3.540 3.320 3.520 79,978 +0.10(+2.92%)
Nov 28, 2018 3.290 3.450 3.236 3.420 120,168 +0.17(+5.23%)
Nov 27, 2018 3.400 3.460 3.230 3.250 182,006 -0.12(-3.56%)
Nov 26, 2018 3.400 3.460 3.230 3.370 187,947 +0.01(+0.30%)
Nov 23, 2018 3.390 3.450 3.300 3.360 100,700 -0.10(-2.89%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.10(+2.98%)
Nov 20, 2018 3.280 3.505 3.130 3.360 177,527 +0.04(+1.20%)
Nov 19, 2018 3.440 3.545 3.290 3.320 142,989 -0.16(-4.60%)
Nov 16, 2018 3.300 3.550 3.090 3.480 241,100 +0.13(+3.88%)
Nov 15, 2018 3.460 3.510 3.310 3.350 132,071 -0.16(-4.56%)
Nov 14, 2018 3.700 3.770 3.460 3.510 117,688 -0.13(-3.57%)
Nov 13, 2018 3.670 3.940 3.560 3.640 145,986 +0.02(+0.55%)
Nov 12, 2018 3.900 3.910 3.510 3.620 196,775 -0.29(-7.42%)
Nov 09, 2018 4.060 4.140 3.910 3.910 100,500 -0.23(-5.56%)
Nov 08, 2018 4.000 4.300 3.930 4.140 217,988 -0.23(-5.26%)
Nov 07, 2018 4.360 4.530 4.260 4.370 117,859 +0.00(+0.00%)
Nov 06, 2018 4.410 4.480 4.200 4.370 74,855 -0.05(-1.13%)
Nov 05, 2018 4.720 4.790 4.260 4.420 182,448 -0.30(-6.36%)
Nov 02, 2018 4.590 4.790 4.480 4.720 83,500 +0.09(+1.94%)
Nov 01, 2018 4.420 4.670 4.420 4.630 133,334 +0.31(+7.18%)
Oct 31, 2018 4.310 4.450 4.150 4.320 101,671 +0.02(+0.47%)
Oct 30, 2018 4.150 4.360 4.010 4.300 115,588 +0.14(+3.37%)
Oct 29, 2018 4.270 4.530 4.070 4.160 125,354 -0.03(-0.72%)
Oct 26, 2018 4.020 4.310 3.850 4.190 176,500 +0.13(+3.20%)
Oct 25, 2018 4.120 4.270 3.950 4.060 160,053 -0.04(-0.98%)
Oct 24, 2018 4.390 4.700 4.080 4.100 157,299 -0.28(-6.39%)
Oct 23, 2018 4.540 4.600 4.355 4.380 194,545 -0.23(-4.99%)
Oct 22, 2018 4.750 4.840 4.590 4.610 89,455 -0.14(-2.95%)
Oct 19, 2018 4.930 5.250 4.610 4.750 149,900 -0.16(-3.26%)
Oct 18, 2018 5.250 5.340 4.760 4.910 172,577 -0.38(-7.18%)
Oct 17, 2018 5.200 5.350 5.040 5.290 120,301 +0.06(+1.15%)
Oct 16, 2018 4.670 5.270 4.670 5.230 1,015,709 +0.61(+13.20%)
Oct 15, 2018 4.570 4.750 4.390 4.620 202,008 +0.12(+2.67%)
Oct 12, 2018 4.650 4.910 4.380 4.500 197,800 -0.04(-0.88%)
Oct 11, 2018 4.720 4.980 4.520 4.540 209,835 -0.24(-5.02%)
Oct 10, 2018 5.170 5.208 4.751 4.780 147,380 -0.42(-8.08%)
Oct 09, 2018 5.240 5.400 4.991 5.200 301,469 -0.06(-1.14%)
Oct 08, 2018 5.300 5.370 5.220 5.260 71,042 -0.05(-0.94%)
Oct 05, 2018 5.390 5.540 4.950 5.310 210,300 -0.09(-1.67%)
Oct 04, 2018 5.470 5.710 5.350 5.400 147,411 -0.09(-1.64%)
Oct 03, 2018 5.220 5.580 5.150 5.490 101,715 +0.27(+5.17%)
Oct 02, 2018 5.400 5.400 5.200 5.220 129,555 -0.18(-3.33%)
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.