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 (%)
Oct 30, 2020 1.560 1.564 1.250 1.310 18,440,800 -0.09(-6.43%)
Oct 29, 2020 1.010 1.500 0.9600 1.400 29,779,422 +0.14(+11.11%)
Oct 28, 2020 1.150 1.370 0.8200 1.260 266,818,048 +0.74(+142.31%)
Oct 27, 2020 0.5100 0.5200 0.5000 0.5200 1,060,164 +0.02(+4.00%)
Oct 26, 2020 0.5100 0.5300 0.4900 0.5000 816,412 +0.01(+2.04%)
Oct 23, 2020 0.4900 0.5000 0.4724 0.4900 1,266,700 +0.00(+1.01%)
Oct 22, 2020 0.5052 0.5119 0.4720 0.4851 717,498 -0.01(-2.98%)
Oct 21, 2020 0.5100 0.5200 0.4900 0.5000 967,139 -0.02(-3.85%)
Oct 20, 2020 0.5300 0.5300 0.5100 0.5200 458,033 +0.00(+0.00%)
Oct 19, 2020 0.5500 0.5550 0.5070 0.5200 1,233,222 -0.03(-5.45%)
Oct 16, 2020 0.5600 0.5695 0.5422 0.5500 831,200 -0.01(-1.59%)
Oct 15, 2020 0.5600 0.5600 0.5310 0.5589 558,514 -0.00(-0.18%)
Oct 14, 2020 0.5790 0.5790 0.5400 0.5599 994,437 -0.01(-2.17%)
Oct 13, 2020 0.5900 0.5901 0.5675 0.5723 851,362 -0.02(-3.00%)
Oct 12, 2020 0.6100 0.6100 0.5600 0.5900 1,020,093 -0.01(-1.65%)
Oct 09, 2020 0.6000 0.6078 0.5900 0.5999 859,000 -0.00(-0.02%)
Oct 08, 2020 0.6000 0.6100 0.5800 0.6000 1,004,158 +0.02(+2.56%)
Oct 07, 2020 0.6000 0.6030 0.5750 0.5850 1,736,492 +0.01(+0.86%)
Oct 06, 2020 0.5800 0.6300 0.5600 0.5800 4,237,166 -0.18(-23.68%)
Oct 05, 2020 0.7600 0.7900 0.7400 0.7600 1,994,925 +0.02(+2.72%)
Oct 02, 2020 0.7350 0.7500 0.7200 0.7399 403,800 -0.02(-2.64%)
Oct 01, 2020 0.7800 0.7900 0.7300 0.7600 743,160 -0.01(-1.30%)
Sep 30, 2020 0.8000 0.8300 0.7700 0.7700 467,243 -0.03(-3.75%)
Sep 29, 2020 0.8200 0.8200 0.7600 0.8000 478,358 -0.01(-1.23%)
Sep 28, 2020 0.8400 0.8400 0.7900 0.8100 429,403 +0.00(+0.24%)
Sep 25, 2020 0.7300 0.8280 0.7300 0.8081 899,800 +0.08(+10.70%)
Sep 24, 2020 0.7700 0.7800 0.7100 0.7300 758,359 -0.05(-6.41%)
Sep 23, 2020 0.8200 0.8300 0.7600 0.7800 1,169,071 -0.04(-4.88%)
Sep 22, 2020 0.8600 0.8600 0.8000 0.8200 806,460 -0.01(-1.23%)
Sep 21, 2020 0.8500 0.8600 0.8201 0.8302 652,963 -0.02(-2.02%)
Sep 18, 2020 0.8869 0.9000 0.8410 0.8473 552,900 -0.03(-3.72%)
Sep 17, 2020 0.8200 0.9000 0.8200 0.8800 463,651 +0.04(+4.76%)
Sep 16, 2020 0.8300 0.8700 0.8000 0.8400 782,413 +0.02(+2.44%)
Sep 15, 2020 0.8800 0.9000 0.7600 0.8200 3,095,166 -0.12(-12.77%)
Sep 14, 2020 0.9400 0.9400 0.9001 0.9400 690,372 +0.03(+3.44%)
Sep 11, 2020 0.9540 0.9540 0.8901 0.9087 378,600 -0.01(-1.22%)
Sep 10, 2020 0.9390 0.9600 0.9051 0.9199 260,659 -0.01(-1.09%)
Sep 09, 2020 0.9000 0.9400 0.8900 0.9300 234,406 +0.03(+3.33%)
Sep 08, 2020 0.8700 0.9000 0.8700 0.9000 242,231 -0.00(-0.04%)
Sep 04, 2020 0.9100 0.9434 0.8600 0.9004 705,800 -0.01(-1.05%)
Sep 03, 2020 0.9400 0.9700 0.9000 0.9100 505,899 -0.03(-3.19%)
Sep 02, 2020 0.8800 0.9600 0.8500 0.9400 954,668 +0.07(+8.05%)
Sep 01, 2020 0.9300 0.9300 0.8500 0.8700 1,301,361 -0.06(-6.45%)
Aug 31, 2020 0.9400 0.9500 0.9100 0.9300 800,148 -0.01(-0.93%)
Aug 28, 2020 0.9600 0.9800 0.9101 0.9387 866,800 -0.03(-2.75%)
Aug 27, 2020 1.000 1.020 0.9500 0.9652 869,600 +0.01(+0.54%)
Aug 26, 2020 1.000 1.010 0.9500 0.9600 826,711 -0.06(-5.88%)
Aug 25, 2020 1.020 1.030 0.9800 1.020 623,148 +0.03(+3.03%)
Aug 24, 2020 1.110 1.120 0.9500 0.9900 2,618,521 -0.08(-7.48%)
Aug 21, 2020 1.150 1.150 1.050 1.070 895,200 -0.06(-5.31%)
Aug 20, 2020 1.120 1.150 1.100 1.130 596,635 -0.01(-0.88%)
Aug 19, 2020 1.140 1.150 1.110 1.140 417,237 -0.01(-0.87%)
Aug 18, 2020 1.120 1.160 1.110 1.150 730,840 +0.04(+3.60%)
Aug 17, 2020 1.080 1.120 1.070 1.110 621,510 +0.02(+1.83%)
Aug 14, 2020 1.120 1.120 1.060 1.090 1,055,800 -0.03(-2.68%)
Aug 13, 2020 1.130 1.130 1.100 1.120 770,058 -0.01(-0.88%)
Aug 12, 2020 1.190 1.190 1.090 1.130 910,904 -0.03(-2.59%)
Aug 11, 2020 1.160 1.200 1.110 1.160 1,168,608 +0.00(+0.00%)
Aug 10, 2020 1.100 1.180 1.100 1.160 1,637,231 +0.07(+6.42%)
Aug 07, 2020 1.090 1.110 1.070 1.090 977,200 +0.00(+0.00%)
Aug 06, 2020 1.130 1.130 1.060 1.090 1,793,334 -0.08(-6.84%)
Aug 05, 2020 1.180 1.200 1.150 1.170 1,349,077 +0.03(+2.63%)
Aug 04, 2020 1.180 1.200 1.110 1.140 1,264,758 -0.02(-1.72%)
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.