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 (%)
Aug 30, 2019 1.110 1.190 1.100 1.150 61,300 +0.05(+4.55%)
Aug 29, 2019 1.170 1.200 1.100 1.100 53,424 -0.05(-4.35%)
Aug 28, 2019 1.090 1.230 1.090 1.150 122,313 +0.05(+4.55%)
Aug 27, 2019 1.170 1.190 1.080 1.100 76,046 -0.06(-5.17%)
Aug 26, 2019 1.130 1.200 1.090 1.160 124,165 +0.03(+2.65%)
Aug 23, 2019 1.240 1.240 1.070 1.130 271,500 -0.10(-8.13%)
Aug 22, 2019 1.350 1.400 1.200 1.230 262,704 -0.11(-8.21%)
Aug 21, 2019 1.410 1.420 1.330 1.340 242,804 -0.07(-4.96%)
Aug 20, 2019 1.250 1.550 1.170 1.410 698,275 +0.05(+3.68%)
Aug 19, 2019 1.060 1.690 1.060 1.360 5,188,554 +0.45(+49.45%)
Aug 16, 2019 0.8300 0.9300 0.8300 0.9100 62,200 +0.08(+9.49%)
Aug 15, 2019 0.8977 0.9811 0.8305 0.8311 183,247 -0.01(-1.06%)
Aug 14, 2019 1.160 1.160 0.7800 0.8400 481,501 -0.33(-28.21%)
Aug 13, 2019 1.280 1.290 1.080 1.170 111,159 -0.06(-4.88%)
Aug 12, 2019 1.080 1.270 1.080 1.230 86,711 +0.17(+16.04%)
Aug 09, 2019 1.300 1.330 0.9751 1.060 337,400 -0.24(-18.46%)
Aug 08, 2019 1.550 1.550 1.283 1.300 218,860 -0.27(-17.20%)
Aug 07, 2019 1.330 1.740 1.330 1.570 198,838 +0.24(+18.05%)
Aug 06, 2019 1.930 1.970 1.283 1.330 625,449 -0.54(-28.88%)
Aug 05, 2019 2.000 2.046 1.840 1.870 76,045 -0.10(-5.08%)
Aug 02, 2019 1.990 2.030 1.940 1.970 32,700 -0.07(-3.43%)
Aug 01, 2019 1.990 2.110 1.970 2.040 77,911 +0.04(+2.00%)
Jul 31, 2019 2.030 2.140 1.960 2.000 78,285 -0.04(-1.96%)
Jul 30, 2019 2.000 2.060 1.910 2.040 79,405 +0.04(+2.00%)
Jul 29, 2019 2.030 2.080 2.000 2.000 45,213 -0.02(-0.99%)
Jul 26, 2019 2.050 2.220 2.000 2.020 23,900 -0.03(-1.46%)
Jul 25, 2019 2.090 2.150 2.020 2.050 66,347 -0.03(-1.44%)
Jul 24, 2019 2.020 2.130 2.020 2.080 62,271 +0.06(+2.97%)
Jul 23, 2019 2.040 2.130 2.020 2.020 64,810 -0.01(-0.49%)
Jul 22, 2019 2.290 2.290 2.030 2.030 147,041 -0.22(-9.78%)
Jul 19, 2019 2.270 2.350 2.230 2.250 81,200 -0.08(-3.43%)
Jul 18, 2019 2.270 2.460 2.270 2.330 75,330 +0.07(+3.10%)
Jul 17, 2019 2.340 2.470 2.217 2.260 106,630 -0.08(-3.42%)
Jul 16, 2019 2.110 2.440 2.090 2.340 234,997 +0.23(+10.90%)
Jul 15, 2019 2.040 2.130 2.040 2.110 37,655 +0.06(+2.93%)
Jul 12, 2019 2.070 2.100 2.020 2.050 90,900 -0.01(-0.49%)
Jul 11, 2019 2.130 2.130 2.050 2.060 67,609 -0.07(-3.29%)
Jul 10, 2019 2.150 2.180 2.100 2.130 42,057 -0.01(-0.47%)
Jul 09, 2019 2.200 2.250 2.140 2.140 74,755 -0.09(-4.04%)
Jul 08, 2019 2.230 2.250 2.120 2.230 54,406 -0.01(-0.45%)
Jul 05, 2019 2.200 2.240 2.120 2.240 63,000 +0.04(+1.82%)
Jul 03, 2019 2.190 2.200 2.150 2.200 37,500 +0.03(+1.38%)
Jul 02, 2019 2.220 2.270 2.110 2.170 125,751 -0.01(-0.46%)
Jul 01, 2019 2.100 2.250 2.090 2.180 188,020 +0.13(+6.34%)
Jun 28, 2019 2.210 2.400 2.020 2.050 2,777,900 -0.16(-7.24%)
Jun 27, 2019 2.290 2.320 2.210 2.210 191,828 -0.04(-1.78%)
Jun 26, 2019 2.330 2.390 2.250 2.250 149,463 -0.07(-3.02%)
Jun 25, 2019 2.370 2.420 2.320 2.320 90,749 -0.05(-2.11%)
Jun 24, 2019 2.450 2.480 2.340 2.370 119,463 -0.06(-2.47%)
Jun 21, 2019 2.340 2.460 2.310 2.430 194,100 +0.06(+2.53%)
Jun 20, 2019 2.390 2.405 2.280 2.370 133,082 +0.01(+0.42%)
Jun 19, 2019 2.430 2.450 2.360 2.360 109,641 -0.07(-2.88%)
Jun 18, 2019 2.370 2.510 2.370 2.430 130,848 +0.08(+3.40%)
Jun 17, 2019 2.320 2.430 2.270 2.350 179,909 +0.03(+1.29%)
Jun 14, 2019 2.200 2.390 2.156 2.320 201,900 +0.13(+5.94%)
Jun 13, 2019 2.350 2.400 2.180 2.190 222,011 -0.15(-6.41%)
Jun 12, 2019 2.290 2.380 2.229 2.340 133,411 +0.04(+1.74%)
Jun 11, 2019 2.470 2.540 2.290 2.300 251,906 -0.15(-6.12%)
Jun 10, 2019 2.340 2.520 2.330 2.450 135,727 +0.12(+5.15%)
Jun 07, 2019 2.200 2.340 2.180 2.330 115,300 +0.10(+4.48%)
Jun 06, 2019 2.260 2.350 2.010 2.230 216,424 -0.03(-1.33%)
Jun 05, 2019 2.400 2.570 2.250 2.260 190,483 -0.13(-5.44%)
Jun 04, 2019 2.330 2.540 2.320 2.390 148,775 +0.08(+3.46%)
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.