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, 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%)
Dec 02, 2019 0.8000 0.8499 0.7616 0.8062 462,532 +0.01(+0.77%)
Nov 29, 2019 0.7600 0.8800 0.7221 0.8000 670,200 +0.08(+11.58%)
Nov 27, 2019 0.7500 0.7705 0.7170 0.7170 396,100 +0.01(+0.99%)
Nov 26, 2019 0.6700 0.7799 0.6520 0.7100 673,316 +0.03(+4.41%)
Nov 25, 2019 0.6360 0.7200 0.6300 0.6800 433,954 +0.07(+11.48%)
Nov 22, 2019 0.6200 0.6500 0.6020 0.6100 203,900 -0.01(-1.61%)
Nov 21, 2019 0.6200 0.6643 0.6039 0.6200 135,883 -0.01(-1.35%)
Nov 20, 2019 0.6365 0.6643 0.6200 0.6285 269,233 -0.01(-1.26%)
Nov 19, 2019 0.6200 0.6725 0.6200 0.6365 136,459 +0.00(+0.38%)
Nov 18, 2019 0.6500 0.6500 0.6175 0.6341 90,314 -0.02(-2.45%)
Nov 15, 2019 0.6800 0.6800 0.6271 0.6500 131,800 -0.03(-4.38%)
Nov 14, 2019 0.6562 0.6798 0.6287 0.6798 129,261 +0.02(+3.60%)
Nov 13, 2019 0.6400 0.6600 0.6210 0.6562 222,381 +0.06(+9.77%)
Nov 12, 2019 0.6800 0.6980 0.5696 0.5978 227,614 -0.08(-12.18%)
Nov 11, 2019 0.6911 0.7580 0.6807 0.6807 57,082 -0.04(-4.93%)
Nov 08, 2019 0.7000 0.7300 0.6800 0.7160 114,900 +0.01(+0.85%)
Nov 07, 2019 0.7400 0.7800 0.7100 0.7100 107,270 -0.03(-4.05%)
Nov 06, 2019 0.7900 0.8000 0.7000 0.7400 141,661 -0.02(-2.81%)
Nov 05, 2019 0.7600 0.8000 0.7520 0.7614 109,895 +0.00(+0.20%)
Nov 04, 2019 0.7500 0.7780 0.6853 0.7599 222,670 +0.03(+4.10%)
Nov 01, 2019 0.6463 0.7900 0.6463 0.7300 198,800 +0.08(+13.18%)
Oct 31, 2019 0.7050 0.7050 0.6303 0.6450 314,810 -0.03(-3.95%)
Oct 30, 2019 0.6920 0.7081 0.6710 0.6715 112,745 -0.02(-2.82%)
Oct 29, 2019 0.7000 0.7300 0.6800 0.6910 139,119 -0.04(-4.95%)
Oct 28, 2019 0.7800 0.7800 0.6350 0.7270 271,403 -0.06(-8.08%)
Oct 25, 2019 0.7500 0.8210 0.7300 0.7909 88,500 +0.03(+3.67%)
Oct 24, 2019 0.8300 0.9000 0.7501 0.7629 127,656 -0.06(-7.81%)
Oct 23, 2019 0.8500 0.8574 0.7850 0.8275 53,158 -0.04(-4.45%)
Oct 22, 2019 0.8800 0.8900 0.8100 0.8660 65,686 -0.04(-4.07%)
Oct 21, 2019 0.9500 0.9500 0.8515 0.9027 84,689 +0.00(+0.33%)
Oct 18, 2019 0.9500 0.9500 0.8100 0.8997 194,000 -0.03(-3.50%)
Oct 17, 2019 0.9064 0.9500 0.8500 0.9323 197,770 -0.02(-1.86%)
Oct 16, 2019 0.9900 1.150 0.8600 0.9500 1,645,687 +0.10(+12.12%)
Oct 15, 2019 0.8100 0.8500 0.7800 0.8473 50,961 +0.07(+8.49%)
Oct 14, 2019 0.7801 0.8280 0.7801 0.7810 43,162 -0.03(-3.94%)
Oct 11, 2019 0.8500 0.8800 0.7580 0.8130 105,600 -0.00(-0.15%)
Oct 10, 2019 0.7600 0.8767 0.7398 0.8142 239,759 +0.07(+9.77%)
Oct 09, 2019 0.7300 0.7828 0.7100 0.7417 47,099 +0.00(+0.23%)
Oct 08, 2019 0.7600 0.7958 0.7001 0.7400 85,400 +0.00(+0.00%)
Oct 07, 2019 0.7200 0.7900 0.6800 0.7400 124,728 +0.03(+4.23%)
Oct 04, 2019 0.6800 0.7400 0.6501 0.7100 77,800 +0.03(+4.92%)
Oct 03, 2019 0.6900 0.7799 0.6601 0.6767 145,667 -0.02(-3.33%)
Oct 02, 2019 0.7000 0.7323 0.6600 0.7000 170,511 +0.01(+1.39%)
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.