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 (%)
Jul 31, 2018 6.440 7.040 6.403 6.740 106,312 +0.29(+4.50%)
Jul 30, 2018 6.300 6.507 6.150 6.450 97,368 +0.15(+2.38%)
Jul 27, 2018 6.680 6.720 6.210 6.300 139,000 -0.38(-5.69%)
Jul 26, 2018 6.690 6.886 6.500 6.680 111,506 +0.00(+0.00%)
Jul 25, 2018 6.790 6.930 6.650 6.680 71,180 -0.11(-1.62%)
Jul 24, 2018 6.850 6.940 6.510 6.790 131,287 -0.01(-0.15%)
Jul 23, 2018 6.840 6.980 6.760 6.800 85,201 -0.08(-1.16%)
Jul 20, 2018 6.900 7.070 6.800 6.880 106,786 -0.05(-0.72%)
Jul 19, 2018 6.870 7.190 6.780 6.930 168,478 -0.02(-0.29%)
Jul 18, 2018 7.200 7.250 6.750 6.950 228,849 -0.21(-2.93%)
Jul 17, 2018 7.320 7.520 7.100 7.160 106,932 -0.16(-2.19%)
Jul 16, 2018 7.330 7.390 7.080 7.320 134,465 -0.02(-0.27%)
Jul 13, 2018 7.110 7.650 7.041 7.340 170,692 +0.21(+2.95%)
Jul 12, 2018 7.010 7.190 6.891 7.130 107,878 +0.15(+2.15%)
Jul 11, 2018 7.150 7.300 6.890 6.980 110,271 -0.20(-2.79%)
Jul 10, 2018 7.650 7.730 7.120 7.180 155,802 -0.40(-5.28%)
Jul 09, 2018 7.590 7.940 7.500 7.580 503,261 +0.26(+3.55%)
Jul 06, 2018 7.600 7.250 7.320 90,014 +0.02(+0.27%)
Jul 05, 2018 7.190 7.490 6.920 7.300 125,946 +0.15(+2.10%)
Jul 03, 2018 7.150 7.150 7.150 0 +0.27(+3.92%)
Jul 02, 2018 6.390 6.880 6.250 6.880 104,199 +0.47(+7.33%)
Jun 29, 2018 6.410 6.540 6.310 6.410 128,770 +0.03(+0.47%)
Jun 28, 2018 6.450 6.560 6.250 6.380 116,869 -0.08(-1.24%)
Jun 27, 2018 6.620 6.620 6.400 6.460 116,475 -0.15(-2.27%)
Jun 26, 2018 6.390 6.680 6.390 6.610 107,802 +0.21(+3.28%)
Jun 25, 2018 6.650 6.675 6.250 6.400 208,763 -0.48(-6.98%)
Jun 22, 2018 6.840 6.950 6.460 6.880 1,279,038 +0.10(+1.47%)
Jun 21, 2018 7.250 7.250 6.610 6.780 328,500 -0.49(-6.74%)
Jun 20, 2018 7.390 7.420 7.210 7.270 133,459 -0.07(-0.95%)
Jun 19, 2018 7.350 7.365 7.280 7.340 91,116 -0.05(-0.68%)
Jun 18, 2018 7.360 7.500 7.235 7.390 186,889 +0.04(+0.54%)
Jun 15, 2018 7.270 7.270 7.350 126,248 +0.08(+1.10%)
Jun 14, 2018 7.270 7.280 7.170 7.270 197,373 +0.03(+0.41%)
Jun 13, 2018 7.220 7.380 7.082 7.240 108,541 +0.00(+0.00%)
Jun 12, 2018 7.420 7.500 7.090 7.240 132,524 -0.18(-2.43%)
Jun 11, 2018 7.400 7.490 7.300 7.420 119,839 +0.02(+0.27%)
Jun 08, 2018 7.450 7.570 7.310 7.400 81,162 -0.04(-0.54%)
Jun 07, 2018 7.490 7.590 7.300 7.440 147,736 -0.05(-0.67%)
Jun 06, 2018 7.480 7.530 7.320 7.490 150,999 +0.03(+0.40%)
Jun 05, 2018 7.450 7.610 7.370 7.460 158,228 +0.03(+0.40%)
Jun 04, 2018 7.370 7.600 7.210 7.430 154,415 +0.11(+1.50%)
Jun 01, 2018 7.110 7.371 7.086 7.320 57,430 +0.25(+3.54%)
May 31, 2018 7.240 7.417 7.040 7.070 67,871 -0.20(-2.75%)
May 30, 2018 7.100 7.440 6.961 7.270 94,349 +0.18(+2.54%)
May 29, 2018 6.960 7.160 6.820 7.090 59,322 +0.12(+1.72%)
May 25, 2018 6.970 6.970 6.970 0 +0.11(+1.60%)
May 24, 2018 7.200 7.230 6.750 6.860 187,247 -0.36(-4.99%)
May 23, 2018 7.240 7.425 7.200 7.220 51,000 -0.03(-0.41%)
May 22, 2018 7.480 7.510 7.200 7.250 85,080 -0.23(-3.07%)
May 21, 2018 7.550 7.580 7.231 7.480 116,076 +0.01(+0.13%)
May 18, 2018 7.520 7.580 7.399 7.470 156,018 +0.04(+0.54%)
May 17, 2018 7.520 7.610 7.271 7.430 182,311 -0.08(-1.07%)
May 16, 2018 7.540 7.540 7.360 7.510 147,753 +0.01(+0.13%)
May 15, 2018 7.710 7.710 7.440 7.500 143,289 -0.21(-2.72%)
May 14, 2018 7.660 7.740 7.543 7.710 174,479 +0.02(+0.26%)
May 11, 2018 7.490 7.700 7.450 7.690 136,594 +0.18(+2.40%)
May 10, 2018 7.670 7.770 7.450 7.510 279,624 -0.05(-0.66%)
May 09, 2018 7.550 7.740 7.360 7.560 226,438 +0.01(+0.13%)
May 08, 2018 7.530 7.600 7.280 7.550 98,157 +0.00(+0.00%)
May 07, 2018 7.550 7.715 7.500 7.550 260,899 +0.11(+1.48%)
May 04, 2018 7.250 7.680 7.250 7.440 136,498 +0.14(+1.92%)
May 03, 2018 7.330 7.360 6.980 7.300 140,193 +0.06(+0.83%)
May 02, 2018 6.890 7.360 6.840 7.240 149,739 +0.35(+5.08%)
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.