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 (%)
Jun 30, 2020 1.050 1.130 1.000 1.110 1,810,735 +0.05(+4.72%)
Jun 29, 2020 1.070 1.080 1.000 1.060 1,877,743 +0.03(+2.91%)
Jun 26, 2020 1.100 1.110 1.020 1.030 1,576,200 -0.09(-8.04%)
Jun 25, 2020 1.060 1.140 1.050 1.120 1,788,505 -0.03(-2.61%)
Jun 24, 2020 1.180 1.200 1.110 1.150 2,078,804 -0.07(-5.74%)
Jun 23, 2020 1.500 1.590 1.110 1.220 7,819,581 -0.20(-14.08%)
Jun 22, 2020 1.400 1.600 1.400 1.420 7,875,562 +0.15(+11.81%)
Jun 19, 2020 1.250 1.360 1.210 1.270 3,003,100 +0.08(+6.72%)
Jun 18, 2020 1.150 1.250 1.080 1.190 3,034,795 -0.07(-5.56%)
Jun 17, 2020 1.200 1.450 1.030 1.260 20,070,652 +0.32(+34.04%)
Jun 16, 2020 1.040 1.060 0.9100 0.9400 2,238,716 -0.07(-6.93%)
Jun 15, 2020 0.9299 1.010 0.8900 1.010 935,378 +0.08(+8.45%)
Jun 12, 2020 0.9570 0.9800 0.8700 0.9313 941,600 +0.04(+4.64%)
Jun 11, 2020 0.9300 0.9900 0.8500 0.8900 1,410,782 -0.15(-14.42%)
Jun 10, 2020 0.9200 1.280 0.9200 1.040 6,999,405 +0.15(+16.85%)
Jun 09, 2020 0.8800 0.8900 0.8300 0.8900 715,634 +0.02(+2.26%)
Jun 08, 2020 0.8710 0.8980 0.8250 0.8703 1,034,087 +0.00(+0.03%)
Jun 05, 2020 0.9000 0.9000 0.8401 0.8700 631,500 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9400 0.8200 0.8700 1,771,847 -0.06(-6.05%)
Jun 03, 2020 1.020 1.040 0.9200 0.9260 1,436,727 -0.11(-10.96%)
Jun 02, 2020 1.070 1.070 0.9500 1.040 1,474,407 -0.02(-1.89%)
Jun 01, 2020 1.050 1.120 1.020 1.060 1,741,333 +0.07(+7.40%)
May 29, 2020 1.100 1.100 0.9000 0.9870 3,678,300 -0.16(-14.17%)
May 28, 2020 0.8900 1.190 0.8700 1.150 8,625,093 +0.30(+35.29%)
May 27, 2020 0.6900 0.9100 0.6500 0.8500 4,084,047 +0.17(+25.00%)
May 26, 2020 0.6300 0.7200 0.6300 0.6800 892,218 +0.05(+8.21%)
May 22, 2020 0.6261 0.6340 0.5800 0.6284 613,600 -0.00(-0.25%)
May 21, 2020 0.6400 0.6400 0.6000 0.6300 472,024 -0.00(-0.40%)
May 20, 2020 0.6500 0.6900 0.6210 0.6325 476,314 -0.02(-2.69%)
May 19, 2020 0.6550 0.6798 0.6350 0.6500 422,808 +0.01(+1.56%)
May 18, 2020 0.6500 0.6700 0.6200 0.6400 679,876 +0.03(+4.07%)
May 15, 2020 0.6300 0.6650 0.6100 0.6150 435,700 -0.04(-6.56%)
May 14, 2020 0.6500 0.6963 0.6000 0.6582 562,058 -0.00(-0.27%)
May 13, 2020 0.7100 0.7462 0.6000 0.6600 999,609 -0.03(-3.65%)
May 12, 2020 0.7000 0.7500 0.6500 0.6850 1,226,095 +0.03(+3.79%)
May 11, 2020 0.6000 0.6700 0.6000 0.6600 608,536 +0.07(+11.86%)
May 08, 2020 0.5800 0.5936 0.5500 0.5900 599,900 +0.04(+7.27%)
May 07, 2020 0.5700 0.5700 0.5500 0.5500 485,658 -0.02(-3.51%)
May 06, 2020 0.5848 0.5848 0.5451 0.5700 335,883 -0.01(-1.20%)
May 05, 2020 0.5601 0.5800 0.5400 0.5769 366,553 +0.03(+4.85%)
May 04, 2020 0.5900 0.5906 0.5310 0.5502 482,004 -0.04(-6.75%)
May 01, 2020 0.5701 0.6215 0.5601 0.5900 335,100 -0.03(-5.08%)
Apr 30, 2020 0.6400 0.6400 0.5799 0.6216 367,206 +0.01(+1.90%)
Apr 29, 2020 0.6900 0.7163 0.6029 0.6100 676,243 -0.07(-10.87%)
Apr 28, 2020 0.6620 0.7100 0.6415 0.6844 506,143 +0.04(+6.67%)
Apr 27, 2020 0.6103 0.6489 0.6000 0.6416 387,033 +0.06(+10.37%)
Apr 24, 2020 0.5573 0.6410 0.5402 0.5813 790,100 +0.02(+3.80%)
Apr 23, 2020 0.5142 0.5851 0.5100 0.5600 318,629 +0.04(+7.44%)
Apr 22, 2020 0.5400 0.5400 0.5003 0.5212 177,262 -0.01(-1.66%)
Apr 21, 2020 0.5400 0.5500 0.5001 0.5300 274,451 -0.02(-3.64%)
Apr 20, 2020 0.5600 0.5800 0.5200 0.5500 379,795 +0.01(+1.98%)
Apr 17, 2020 0.5500 0.5826 0.5201 0.5393 341,600 +0.01(+1.75%)
Apr 16, 2020 0.5600 0.5800 0.5000 0.5300 158,408 -0.02(-3.64%)
Apr 15, 2020 0.5800 0.6000 0.4800 0.5500 598,227 -0.05(-8.04%)
Apr 14, 2020 0.5220 0.6700 0.4800 0.5981 1,683,674 +0.10(+20.83%)
Apr 13, 2020 0.4839 0.5000 0.4500 0.4950 287,104 +0.03(+7.38%)
Apr 09, 2020 0.4201 0.4900 0.4201 0.4610 583,000 +0.04(+9.74%)
Apr 08, 2020 0.4300 0.4520 0.3800 0.4201 401,018 +0.01(+2.46%)
Apr 07, 2020 0.4200 0.4400 0.4000 0.4100 327,324 +0.01(+2.50%)
Apr 06, 2020 0.4300 0.4300 0.3700 0.4000 287,164 +0.01(+2.04%)
Apr 03, 2020 0.4200 0.4500 0.3800 0.3920 335,700 -0.03(-7.06%)
Apr 02, 2020 0.4500 0.4500 0.4100 0.4218 313,105 -0.03(-6.58%)
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.