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 (%)
Sep 28, 2018 5.570 5.625 5.510 5.580 98,900 -0.01(-0.18%)
Sep 27, 2018 5.630 5.690 5.510 5.590 73,978 -0.04(-0.71%)
Sep 26, 2018 5.650 5.730 5.580 5.630 61,885 -0.03(-0.53%)
Sep 25, 2018 5.660 5.730 5.560 5.660 223,776 +0.02(+0.35%)
Sep 24, 2018 5.600 5.690 5.388 5.640 171,487 +0.02(+0.36%)
Sep 21, 2018 5.720 5.780 5.520 5.620 179,200 -0.09(-1.58%)
Sep 20, 2018 5.800 5.990 5.640 5.710 200,137 -0.06(-1.04%)
Sep 19, 2018 5.750 5.860 5.610 5.770 72,318 +0.02(+0.35%)
Sep 18, 2018 5.800 5.890 5.700 5.750 80,772 -0.03(-0.52%)
Sep 17, 2018 5.670 5.830 5.650 5.780 91,559 +0.11(+1.94%)
Sep 14, 2018 5.780 6.005 5.660 5.670 43,900 -0.11(-1.90%)
Sep 13, 2018 5.700 6.050 5.530 5.780 210,686 +0.20(+3.58%)
Sep 12, 2018 5.890 5.890 5.561 5.580 165,773 -0.32(-5.42%)
Sep 11, 2018 6.040 6.150 5.750 5.900 120,212 -0.16(-2.64%)
Sep 10, 2018 5.950 6.080 5.935 6.060 71,854 +0.15(+2.54%)
Sep 07, 2018 5.870 6.020 5.840 5.910 67,000 +0.03(+0.51%)
Sep 06, 2018 5.900 5.930 5.700 5.880 102,062 -0.01(-0.17%)
Sep 05, 2018 5.940 6.010 5.840 5.890 126,171 -0.05(-0.84%)
Sep 04, 2018 6.230 6.280 5.610 5.940 168,646 -0.27(-4.35%)
Aug 31, 2018 6.210 6.210 6.210 0 +0.35(+5.97%)
Aug 30, 2018 5.720 5.950 5.720 5.860 138,399 +0.12(+2.09%)
Aug 29, 2018 5.890 5.960 5.690 5.740 203,787 -0.14(-2.38%)
Aug 28, 2018 6.250 6.250 5.840 5.880 141,468 -0.35(-5.62%)
Aug 27, 2018 6.150 6.250 6.010 6.230 54,008 +0.05(+0.81%)
Aug 24, 2018 6.200 6.340 6.150 6.180 74,400 +0.00(+0.00%)
Aug 23, 2018 6.300 6.420 6.170 6.180 84,636 -0.10(-1.59%)
Aug 22, 2018 6.200 6.430 6.170 6.280 106,069 +0.08(+1.29%)
Aug 21, 2018 6.060 6.240 6.060 6.200 77,829 +0.14(+2.31%)
Aug 20, 2018 6.110 6.150 6.020 6.060 45,354 +0.00(+0.00%)
Aug 17, 2018 5.970 6.300 5.950 6.060 82,800 +0.06(+1.00%)
Aug 16, 2018 5.880 6.130 5.827 6.000 72,615 +0.14(+2.39%)
Aug 15, 2018 5.870 5.940 5.810 5.860 68,655 -0.05(-0.85%)
Aug 14, 2018 5.730 6.100 5.730 5.910 118,847 +0.20(+3.50%)
Aug 13, 2018 5.880 5.880 5.540 5.710 96,339 -0.17(-2.89%)
Aug 10, 2018 5.860 5.990 5.800 5.880 66,000 -0.01(-0.17%)
Aug 09, 2018 5.850 6.260 5.850 5.890 161,501 +0.04(+0.68%)
Aug 08, 2018 6.200 6.370 5.670 5.850 250,049 -0.44(-7.00%)
Aug 07, 2018 6.450 6.450 6.153 6.290 56,661 -0.07(-1.10%)
Aug 06, 2018 6.500 6.620 6.190 6.360 98,525 -0.02(-0.31%)
Aug 03, 2018 6.480 6.610 6.290 6.380 72,600 -0.08(-1.24%)
Aug 02, 2018 6.690 6.690 6.350 6.460 86,642 -0.28(-4.15%)
Aug 01, 2018 6.690 6.900 6.625 6.740 54,383 +0.00(+0.00%)
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%)
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.