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 (%)
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%)
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.