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 (%)
Feb 28, 2020 0.6500 0.7899 0.6200 0.7425 1,587,800 +0.08(+11.62%)
Feb 27, 2020 0.7500 0.7502 0.6300 0.6652 2,177,635 -0.10(-13.41%)
Feb 26, 2020 0.7635 0.8000 0.7500 0.7682 842,001 +0.01(+1.08%)
Feb 25, 2020 0.8100 0.8300 0.7500 0.7600 1,484,872 -0.03(-4.38%)
Feb 24, 2020 0.7980 0.8200 0.7810 0.7948 1,000,807 -0.04(-4.31%)
Feb 21, 2020 0.8900 0.9500 0.8276 0.8306 2,116,300 -0.08(-8.73%)
Feb 20, 2020 0.8700 0.9700 0.8600 0.9100 2,829,564 +0.05(+5.81%)
Feb 19, 2020 0.8000 0.8800 0.7600 0.8600 2,953,856 +0.03(+3.61%)
Feb 18, 2020 0.7100 0.8500 0.7000 0.8300 4,122,497 +0.13(+18.55%)
Feb 14, 2020 0.7400 0.7423 0.6900 0.7001 2,932,400 -0.05(-6.65%)
Feb 13, 2020 0.7900 0.7908 0.7200 0.7500 2,215,316 -0.05(-6.25%)
Feb 12, 2020 0.8100 0.8400 0.7800 0.8000 1,443,928 -0.03(-4.13%)
Feb 11, 2020 0.8200 0.8770 0.7601 0.8345 2,777,499 +0.02(+2.27%)
Feb 10, 2020 0.8098 0.8547 0.7900 0.8160 2,102,011 +0.02(+2.64%)
Feb 07, 2020 0.9000 0.9299 0.7602 0.7950 10,976,600 -0.48(-37.89%)
Feb 06, 2020 1.350 1.430 1.210 1.280 2,537,501 -0.05(-3.76%)
Feb 05, 2020 1.280 1.570 1.250 1.330 4,607,935 +0.14(+11.76%)
Feb 04, 2020 1.380 1.400 1.100 1.190 4,633,805 -0.24(-16.78%)
Feb 03, 2020 1.640 1.650 1.430 1.430 3,730,213 -0.32(-18.29%)
Jan 31, 2020 1.980 2.030 1.720 1.750 4,686,400 -0.29(-14.22%)
Jan 30, 2020 2.200 2.270 1.900 2.040 27,872,792 +0.35(+20.71%)
Jan 29, 2020 1.510 1.880 1.440 1.690 5,668,236 +0.11(+6.96%)
Jan 28, 2020 1.470 1.970 1.300 1.580 12,347,940 +0.12(+8.22%)
Jan 27, 2020 1.080 1.630 1.020 1.460 11,487,370 +0.49(+50.52%)
Jan 24, 2020 0.7500 1.450 0.7339 0.9700 21,350,000 +0.29(+42.67%)
Jan 23, 2020 0.6600 0.6950 0.6400 0.6799 1,222,434 +0.09(+14.44%)
Jan 22, 2020 0.6100 0.6250 0.5500 0.5941 306,710 -0.01(-2.08%)
Jan 21, 2020 0.6800 0.6899 0.5600 0.6067 699,316 -0.05(-8.08%)
Jan 17, 2020 0.6635 0.7150 0.6500 0.6600 352,900 -0.03(-4.35%)
Jan 16, 2020 0.6700 0.7200 0.6100 0.6900 668,047 +0.01(+1.47%)
Jan 15, 2020 0.7300 0.7700 0.6700 0.6800 747,312 -0.04(-5.04%)
Jan 14, 2020 0.7000 0.7700 0.6687 0.7161 806,157 +0.04(+5.31%)
Jan 13, 2020 0.7200 0.8100 0.6400 0.6800 1,532,039 -0.04(-5.56%)
Jan 10, 2020 0.6500 0.8380 0.6480 0.7200 3,910,600 +0.09(+14.50%)
Jan 09, 2020 0.5900 0.7595 0.5410 0.6288 2,823,207 +0.07(+12.43%)
Jan 08, 2020 0.5400 0.5800 0.5400 0.5593 391,874 +0.01(+2.14%)
Jan 07, 2020 0.5900 0.5981 0.5410 0.5476 554,352 -0.01(-2.21%)
Jan 06, 2020 0.5400 0.6200 0.5100 0.5600 1,408,836 +0.03(+4.85%)
Jan 03, 2020 0.5100 0.5540 0.4910 0.5341 761,500 +0.03(+5.14%)
Jan 02, 2020 0.4954 0.5100 0.4810 0.5080 389,991 +0.03(+5.86%)
Dec 31, 2019 0.4700 0.5092 0.4700 0.4799 549,200 +0.00(+0.93%)
Dec 30, 2019 0.5100 0.5199 0.4600 0.4755 1,116,958 -0.03(-6.42%)
Dec 27, 2019 0.5100 0.5425 0.5000 0.5081 302,400 -0.01(-1.13%)
Dec 26, 2019 0.5254 0.5495 0.4800 0.5139 681,141 -0.02(-3.04%)
Dec 24, 2019 0.4660 0.5300 0.4656 0.5300 388,300 +0.05(+11.09%)
Dec 23, 2019 0.4800 0.4850 0.4540 0.4771 445,649 +0.02(+3.72%)
Dec 20, 2019 0.4600 0.4880 0.4400 0.4600 593,600 +0.01(+1.52%)
Dec 19, 2019 0.5100 0.5100 0.4531 0.4531 464,927 -0.03(-7.15%)
Dec 18, 2019 0.5132 0.5300 0.4800 0.4880 300,924 -0.01(-2.40%)
Dec 17, 2019 0.5600 0.5700 0.4700 0.5000 879,771 -0.07(-12.13%)
Dec 16, 2019 0.6190 0.6190 0.5617 0.5690 285,394 -0.05(-8.08%)
Dec 13, 2019 0.6341 0.6341 0.5800 0.6190 202,300 -0.02(-2.52%)
Dec 12, 2019 0.5515 0.6400 0.5400 0.6350 899,660 -0.05(-7.97%)
Dec 11, 2019 0.6300 0.6900 0.6300 0.6900 476,710 +0.05(+8.02%)
Dec 10, 2019 0.6200 0.6388 0.5740 0.6388 402,524 +0.03(+4.48%)
Dec 09, 2019 0.5900 0.6200 0.5778 0.6114 387,958 +0.03(+5.82%)
Dec 06, 2019 0.6133 0.6600 0.5755 0.5778 424,200 -0.03(-5.28%)
Dec 05, 2019 0.6850 0.6850 0.5857 0.6100 489,763 -0.08(-11.59%)
Dec 04, 2019 0.7162 0.7300 0.6610 0.6900 270,282 -0.05(-6.76%)
Dec 03, 2019 0.8000 0.8150 0.6969 0.7400 426,655 -0.07(-8.21%)
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.