Skip to main content

Meiragtx Holdings Plc (NQ: MGTX )

6.070 -0.140 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 5.200 5.400 5.130 5.170 159,846 -0.02(-0.39%)
Mar 30, 2023 5.350 5.480 5.100 5.190 134,403 -0.07(-1.33%)
Mar 29, 2023 5.140 5.380 5.060 5.260 108,190 +0.22(+4.37%)
Mar 28, 2023 5.080 5.400 4.960 5.040 99,443 -0.08(-1.56%)
Mar 27, 2023 5.180 5.350 4.960 5.120 94,029 +0.04(+0.79%)
Mar 24, 2023 5.020 5.150 4.770 5.080 190,729 +0.00(+0.00%)
Mar 23, 2023 5.270 5.320 4.960 5.080 204,575 -0.10(-1.93%)
Mar 22, 2023 5.510 5.510 5.130 5.180 115,432 -0.32(-5.82%)
Mar 21, 2023 5.570 5.600 5.410 5.500 100,826 +0.02(+0.36%)
Mar 20, 2023 5.480 5.540 5.250 5.480 157,846 +0.07(+1.29%)
Mar 17, 2023 5.900 5.900 5.340 5.410 405,475 -0.49(-8.31%)
Mar 16, 2023 5.870 5.970 5.386 5.900 213,561 -0.03(-0.51%)
Mar 15, 2023 6.040 6.330 5.880 5.930 158,756 -0.32(-5.12%)
Mar 14, 2023 6.360 6.360 5.800 6.250 312,930 +0.11(+1.79%)
Mar 13, 2023 6.230 6.489 6.120 6.140 231,987 -0.07(-1.13%)
Mar 10, 2023 6.960 7.370 5.860 6.210 273,622 -0.77(-11.03%)
Mar 09, 2023 7.520 7.570 6.960 6.980 100,823 -0.51(-6.81%)
Mar 08, 2023 7.390 7.750 7.240 7.490 119,377 +0.12(+1.63%)
Mar 07, 2023 7.640 7.700 7.360 7.370 79,303 -0.29(-3.79%)
Mar 06, 2023 8.320 8.320 7.550 7.660 111,275 -0.47(-5.78%)
Mar 03, 2023 7.710 8.270 7.680 8.130 126,281 +0.54(+7.11%)
Mar 02, 2023 7.740 7.780 7.390 7.590 98,723 -0.17(-2.19%)
Mar 01, 2023 7.750 8.055 7.749 7.760 87,882 +0.04(+0.52%)
Feb 28, 2023 7.640 7.840 7.450 7.720 624,469 +0.06(+0.78%)
Feb 27, 2023 7.350 7.720 7.290 7.660 90,546 +0.44(+6.09%)
Feb 24, 2023 7.810 7.810 7.150 7.220 113,775 -0.50(-6.48%)
Feb 23, 2023 8.040 8.070 7.605 7.720 137,839 -0.32(-3.98%)
Feb 22, 2023 8.610 8.770 8.020 8.040 198,232 -0.56(-6.51%)
Feb 21, 2023 8.370 8.720 8.135 8.600 303,303 +0.17(+2.02%)
Feb 17, 2023 7.840 8.460 7.820 8.430 233,011 +0.68(+8.77%)
Feb 16, 2023 7.790 7.900 7.567 7.750 148,595 -0.17(-2.15%)
Feb 15, 2023 7.900 8.000 7.740 7.920 107,066 -0.01(-0.13%)
Feb 14, 2023 7.910 8.050 7.780 7.930 117,537 +0.00(+0.00%)
Feb 13, 2023 7.700 8.175 7.500 7.930 250,462 +0.57(+7.74%)
Feb 10, 2023 7.560 7.560 7.235 7.360 159,311 -0.24(-3.16%)
Feb 09, 2023 7.930 8.020 7.570 7.600 115,152 -0.14(-1.81%)
Feb 08, 2023 7.800 8.160 7.560 7.740 142,204 -0.15(-1.90%)
Feb 07, 2023 8.150 8.180 7.710 7.890 78,979 -0.27(-3.31%)
Feb 06, 2023 8.140 8.172 7.920 8.160 115,572 +0.03(+0.37%)
Feb 03, 2023 8.230 8.390 8.040 8.130 107,495 -0.22(-2.63%)
Feb 02, 2023 8.480 8.668 8.270 8.350 156,792 -0.03(-0.36%)
Feb 01, 2023 8.380 8.710 8.095 8.380 185,830 +0.02(+0.24%)
Jan 31, 2023 8.410 8.620 8.155 8.360 249,263 -0.04(-0.48%)
Jan 30, 2023 7.900 8.490 7.710 8.400 202,593 +0.45(+5.66%)
Jan 27, 2023 7.320 8.050 7.320 7.950 226,305 +0.58(+7.87%)
Jan 26, 2023 7.170 7.459 7.170 7.370 139,199 +0.20(+2.79%)
Jan 25, 2023 6.780 7.200 6.580 7.170 231,205 +0.37(+5.44%)
Jan 24, 2023 6.540 6.929 6.430 6.800 226,088 +0.34(+5.26%)
Jan 23, 2023 6.400 6.610 6.260 6.460 127,469 +0.10(+1.57%)
Jan 20, 2023 6.390 6.470 6.260 6.360 111,779 +0.04(+0.63%)
Jan 19, 2023 6.570 6.570 6.270 6.320 113,802 -0.26(-3.95%)
Jan 18, 2023 6.930 7.060 6.560 6.580 82,408 -0.33(-4.78%)
Jan 17, 2023 7.100 7.100 6.720 6.910 143,140 -0.08(-1.14%)
Jan 13, 2023 6.730 7.190 6.730 6.990 226,336 +0.21(+3.10%)
Jan 12, 2023 6.510 6.780 6.445 6.780 146,987 +0.27(+4.15%)
Jan 11, 2023 6.290 6.520 6.270 6.510 74,873 +0.20(+3.17%)
Jan 10, 2023 6.350 6.455 6.210 6.310 101,385 -0.02(-0.32%)
Jan 09, 2023 6.650 6.750 6.310 6.330 168,055 -0.27(-4.09%)
Jan 06, 2023 6.570 6.710 6.380 6.600 96,188 +0.05(+0.76%)
Jan 05, 2023 6.620 6.730 6.420 6.550 82,405 -0.11(-1.65%)
Jan 04, 2023 6.500 6.765 6.500 6.660 123,763 +0.18(+2.78%)
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.