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 (%)
Nov 30, 2017 7.740 8.210 7.740 7.970 71,960 +0.19(+2.44%)
Nov 29, 2017 8.070 8.220 7.740 7.780 65,078 -0.28(-3.47%)
Nov 28, 2017 8.000 8.276 7.810 8.060 68,566 +0.07(+0.88%)
Nov 27, 2017 7.970 8.320 7.900 7.990 41,211 +0.00(+0.00%)
Nov 24, 2017 7.900 8.180 7.840 7.990 50,640 -0.05(-0.62%)
Nov 22, 2017 7.700 8.110 7.700 8.040 108,839 +0.30(+3.88%)
Nov 21, 2017 7.530 8.100 7.530 7.740 96,933 +0.13(+1.71%)
Nov 20, 2017 7.650 7.830 7.540 7.610 54,654 -0.02(-0.26%)
Nov 17, 2017 7.370 7.820 7.360 7.630 49,013 +0.19(+2.55%)
Nov 16, 2017 7.120 7.590 7.120 7.440 65,725 +0.36(+5.08%)
Nov 15, 2017 7.010 7.386 6.751 7.080 62,169 -0.01(-0.14%)
Nov 14, 2017 7.000 7.200 6.021 7.090 76,152 -0.06(-0.84%)
Nov 13, 2017 7.730 7.790 7.010 7.150 114,717 -0.58(-7.50%)
Nov 10, 2017 7.950 7.950 7.490 7.730 92,002 -0.22(-2.77%)
Nov 09, 2017 8.000 8.130 7.644 7.950 61,058 -0.03(-0.38%)
Nov 08, 2017 7.670 8.090 7.580 7.980 61,190 +0.18(+2.31%)
Nov 07, 2017 8.020 8.020 7.527 7.800 104,186 -0.21(-2.62%)
Nov 06, 2017 8.080 8.340 7.920 8.010 30,875 -0.05(-0.62%)
Nov 03, 2017 8.080 8.180 7.800 8.060 49,353 -0.01(-0.12%)
Nov 02, 2017 8.340 8.476 7.990 8.070 63,288 -0.31(-3.70%)
Nov 01, 2017 8.210 8.520 8.210 8.380 40,741 +0.10(+1.21%)
Oct 31, 2017 8.400 8.490 8.060 8.280 55,192 -0.04(-0.48%)
Oct 30, 2017 8.408 8.408 8.020 8.320 58,113 +0.03(+0.36%)
Oct 27, 2017 7.890 8.370 7.560 8.290 91,959 +0.23(+2.92%)
Oct 26, 2017 8.200 8.355 7.760 8.055 85,671 -0.09(-1.04%)
Oct 25, 2017 8.950 9.180 7.250 8.140 214,337 -0.82(-9.15%)
Oct 24, 2017 9.010 9.300 8.910 8.960 78,982 -0.11(-1.21%)
Oct 23, 2017 9.600 9.880 8.910 9.070 74,718 -0.35(-3.72%)
Oct 20, 2017 9.100 9.520 8.900 9.420 232,402 +0.44(+4.90%)
Oct 19, 2017 8.980 9.170 8.920 8.980 29,014 -0.04(-0.44%)
Oct 18, 2017 9.100 9.319 8.910 9.020 58,159 +0.03(+0.33%)
Oct 17, 2017 9.500 9.500 8.770 8.990 106,055 -0.37(-3.95%)
Oct 16, 2017 9.520 9.526 9.320 9.360 44,474 -0.06(-0.64%)
Oct 13, 2017 10.40 10.40 9.380 9.420 121,242 +0.21(+2.28%)
Oct 12, 2017 9.400 9.430 9.170 9.210 28,093 -0.18(-1.92%)
Oct 11, 2017 9.500 9.590 9.250 9.390 44,917 -0.14(-1.47%)
Oct 10, 2017 9.500 9.801 9.170 9.530 35,570 +0.19(+2.03%)
Oct 09, 2017 9.540 9.940 9.250 9.340 30,225 -0.10(-1.06%)
Oct 06, 2017 9.200 9.708 9.200 9.440 32,321 +0.20(+2.16%)
Oct 05, 2017 9.790 9.840 9.200 9.240 56,135 -0.49(-5.04%)
Oct 04, 2017 10.02 10.10 9.700 9.730 80,254 -0.24(-2.41%)
Oct 03, 2017 10.52 10.69 9.650 9.970 171,200 -0.28(-2.73%)
Oct 02, 2017 9.930 10.72 9.660 10.25 419,460 +1.10(+12.02%)
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%)
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.