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 (%)
Apr 30, 2018 6.950 6.950 6.670 6.860 64,705 -0.06(-0.87%)
Apr 27, 2018 6.930 7.010 6.770 6.920 71,918 -0.01(-0.14%)
Apr 26, 2018 6.650 7.079 6.600 6.930 223,222 +0.31(+4.68%)
Apr 25, 2018 6.460 6.730 6.350 6.620 82,173 +0.20(+3.12%)
Apr 24, 2018 6.730 6.750 6.370 6.420 58,753 -0.28(-4.18%)
Apr 23, 2018 6.390 6.850 6.390 6.700 155,970 +0.31(+4.85%)
Apr 20, 2018 6.470 6.610 6.330 6.390 88,731 -0.10(-1.54%)
Apr 19, 2018 6.610 6.740 6.470 6.490 66,589 -0.11(-1.67%)
Apr 18, 2018 6.420 6.655 6.300 6.600 136,347 +0.18(+2.80%)
Apr 17, 2018 6.640 6.690 6.250 6.420 239,147 -0.22(-3.31%)
Apr 16, 2018 6.530 6.750 6.420 6.640 86,178 +0.17(+2.63%)
Apr 13, 2018 7.080 7.080 6.340 6.470 208,931 -0.60(-8.49%)
Apr 12, 2018 7.140 7.140 6.840 7.070 160,791 -0.03(-0.42%)
Apr 11, 2018 6.810 7.200 6.670 7.100 83,795 +0.27(+3.95%)
Apr 10, 2018 6.760 6.925 6.570 6.830 105,465 +0.18(+2.71%)
Apr 09, 2018 6.580 6.749 6.350 6.650 150,097 +0.15(+2.31%)
Apr 06, 2018 6.790 6.845 6.340 6.500 219,209 -0.37(-5.39%)
Apr 05, 2018 6.900 6.970 6.690 6.870 171,710 +0.07(+1.03%)
Apr 04, 2018 6.630 6.920 6.250 6.800 301,379 +0.01(+0.15%)
Apr 03, 2018 6.590 6.920 6.130 6.790 455,999 +0.28(+4.30%)
Apr 02, 2018 7.000 7.021 6.210 6.510 403,128 -0.50(-7.13%)
Mar 29, 2018 7.010 7.010 7.010 0 +0.19(+2.79%)
Mar 28, 2018 7.040 7.220 6.720 6.820 218,097 -0.20(-2.85%)
Mar 27, 2018 7.490 7.680 7.000 7.020 303,040 -0.49(-6.52%)
Mar 26, 2018 7.240 7.620 6.670 7.510 439,146 +0.40(+5.63%)
Mar 23, 2018 7.620 7.700 7.080 7.110 365,582 -0.50(-6.57%)
Mar 22, 2018 7.650 8.199 7.565 7.610 700,520 +0.10(+1.33%)
Mar 21, 2018 7.590 7.760 7.400 7.510 247,658 -0.08(-1.05%)
Mar 20, 2018 7.590 7.630 7.320 7.590 286,187 +0.04(+0.53%)
Mar 19, 2018 7.650 7.790 7.335 7.550 442,426 +0.10(+1.34%)
Mar 16, 2018 7.220 7.600 7.190 7.450 686,999 +0.21(+2.90%)
Mar 15, 2018 7.260 7.460 6.790 7.240 372,001 +0.19(+2.70%)
Mar 14, 2018 7.040 7.252 6.950 7.050 241,295 +0.03(+0.43%)
Mar 13, 2018 7.070 7.234 6.690 7.020 213,283 -0.06(-0.85%)
Mar 12, 2018 7.020 7.500 6.800 7.080 296,312 +0.22(+3.21%)
Mar 09, 2018 6.910 7.400 6.760 6.860 530,564 +0.42(+6.52%)
Mar 08, 2018 6.200 6.490 6.110 6.440 145,379 +0.29(+4.72%)
Mar 07, 2018 6.140 6.330 6.080 6.150 103,324 -0.08(-1.28%)
Mar 06, 2018 6.320 6.330 6.010 6.230 128,262 -0.09(-1.42%)
Mar 05, 2018 5.870 6.350 5.850 6.320 208,102 +0.46(+7.85%)
Mar 02, 2018 5.680 5.900 5.600 5.860 118,627 +0.15(+2.63%)
Mar 01, 2018 5.510 5.980 5.510 5.710 205,495 +0.16(+2.88%)
Feb 28, 2018 5.580 5.675 5.500 5.550 131,661 -0.02(-0.36%)
Feb 27, 2018 5.600 5.680 5.435 5.570 131,126 -0.05(-0.89%)
Feb 26, 2018 5.560 5.690 5.500 5.620 141,692 +0.05(+0.90%)
Feb 23, 2018 5.500 5.600 5.361 5.570 102,005 +0.09(+1.64%)
Feb 22, 2018 5.460 5.550 5.460 5.480 130,200 +0.08(+1.48%)
Feb 21, 2018 5.500 5.580 5.390 5.400 227,126 -0.11(-2.00%)
Feb 20, 2018 5.600 5.630 5.500 5.510 82,634 -0.10(-1.78%)
Feb 16, 2018 5.610 5.610 5.610 0 +0.02(+0.36%)
Feb 15, 2018 5.910 5.930 5.540 5.590 319,556 -0.23(-3.95%)
Feb 14, 2018 5.550 5.965 5.500 5.820 291,758 +0.32(+5.82%)
Feb 13, 2018 5.470 5.660 5.439 5.500 236,096 +0.00(+0.00%)
Feb 12, 2018 5.490 5.670 5.330 5.500 743,907 +0.12(+2.23%)
Feb 09, 2018 5.250 5.480 5.010 5.380 3,044,174 -1.14(-17.48%)
Feb 08, 2018 7.160 7.310 6.400 6.520 668,613 -0.47(-6.72%)
Feb 07, 2018 7.430 7.430 6.980 6.990 286,081 -0.47(-6.30%)
Feb 06, 2018 7.710 7.710 6.850 7.460 283,153 -0.38(-4.85%)
Feb 05, 2018 8.250 8.290 7.980 7.840 189,888 -0.76(-8.84%)
Feb 02, 2018 8.060 8.940 8.000 8.600 320,948 +0.62(+7.77%)
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.