Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meiragtx Holdings Plc (NQ: MGTX )

4.810 +0.100 (+2.12%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 26, 2024 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, 2023 6.770 7.180 6.520 6.720 121,591 +0.10(+1.51%)
Jun 29, 2023 6.860 6.980 6.530 6.620 83,163 -0.24(-3.50%)
Jun 28, 2023 6.400 6.990 6.335 6.860 426,489 +0.52(+8.20%)
Jun 27, 2023 6.890 6.900 6.260 6.340 151,002 -0.50(-7.31%)
Jun 26, 2023 6.990 7.180 6.630 6.840 165,568 -0.20(-2.84%)
Jun 23, 2023 6.710 7.210 6.490 7.040 1,207,785 +0.17(+2.47%)
Jun 22, 2023 6.890 6.920 6.580 6.870 111,479 -0.04(-0.58%)
Jun 21, 2023 7.250 7.417 6.890 6.910 81,484 -0.44(-5.99%)
Jun 20, 2023 7.470 7.470 6.980 7.350 161,709 -0.16(-2.13%)
Jun 16, 2023 7.900 8.160 7.450 7.510 145,761 -0.37(-4.70%)
Jun 15, 2023 7.570 7.936 7.210 7.880 97,149 +0.27(+3.55%)
Jun 14, 2023 7.590 7.730 7.220 7.610 95,325 +0.03(+0.40%)
Jun 13, 2023 7.590 7.720 7.370 7.580 110,729 +0.05(+0.66%)
Jun 12, 2023 8.050 8.146 7.480 7.530 135,274 -0.54(-6.69%)
Jun 09, 2023 8.030 8.350 7.680 8.070 153,864 +0.03(+0.37%)
Jun 08, 2023 7.690 8.080 7.200 8.040 196,326 +0.36(+4.69%)
Jun 07, 2023 7.790 7.950 7.350 7.680 117,531 -0.03(-0.39%)
Jun 06, 2023 7.400 7.820 7.025 7.710 110,705 +0.33(+4.47%)
Jun 05, 2023 7.500 7.880 7.370 7.380 128,817 -0.15(-1.99%)
Jun 02, 2023 7.070 7.590 6.975 7.530 93,438 +0.64(+9.29%)
Jun 01, 2023 6.910 7.070 6.805 6.890 42,696 +0.01(+0.15%)
May 31, 2023 6.820 7.100 6.660 6.880 64,895 +0.06(+0.88%)
May 30, 2023 6.580 7.205 6.570 6.820 159,423 +0.25(+3.73%)
May 26, 2023 6.240 6.700 6.130 6.575 128,480 +0.28(+4.37%)
May 25, 2023 6.790 6.820 6.021 6.300 155,443 -0.55(-8.03%)
May 24, 2023 7.310 7.310 6.550 6.850 161,523 -0.57(-7.68%)
May 23, 2023 7.150 7.580 7.100 7.420 134,608 +0.27(+3.78%)
May 22, 2023 7.500 7.770 7.050 7.150 114,099 -0.41(-5.42%)
May 19, 2023 7.770 7.790 7.130 7.560 226,717 -0.09(-1.18%)
May 18, 2023 7.700 8.090 7.500 7.650 158,873 -0.05(-0.65%)
May 17, 2023 7.090 7.760 7.060 7.700 177,481 +0.70(+10.00%)
May 16, 2023 6.470 7.320 6.150 7.000 310,670 +0.85(+13.82%)
May 15, 2023 5.810 6.312 5.780 6.150 93,422 +0.38(+6.59%)
May 12, 2023 5.940 5.973 5.670 5.770 52,792 -0.06(-1.03%)
May 11, 2023 6.180 6.190 5.720 5.830 99,292 -0.37(-5.97%)
May 10, 2023 6.110 6.310 5.860 6.200 94,776 +0.17(+2.82%)
May 09, 2023 5.830 6.070 5.700 6.030 56,503 +0.15(+2.55%)
May 08, 2023 6.140 6.200 5.800 5.880 74,157 -0.27(-4.39%)
May 05, 2023 6.370 6.370 5.970 6.150 156,955 -0.15(-2.38%)
May 04, 2023 5.950 6.450 5.900 6.300 129,136 +0.46(+7.88%)
May 03, 2023 5.860 5.950 5.441 5.840 202,754 +0.65(+12.52%)
May 02, 2023 5.430 5.520 5.150 5.190 60,704 -0.27(-4.95%)
May 01, 2023 5.310 5.550 5.255 5.460 56,163 +0.11(+2.06%)
Apr 28, 2023 5.320 5.457 5.230 5.350 41,495 +0.04(+0.75%)
Apr 27, 2023 5.390 5.470 5.250 5.310 52,066 -0.07(-1.30%)
Apr 26, 2023 5.350 5.480 5.090 5.380 90,353 +0.09(+1.70%)
Apr 25, 2023 5.400 5.440 5.190 5.290 81,717 -0.11(-2.04%)
Apr 24, 2023 5.650 5.650 5.380 5.400 55,766 -0.27(-4.76%)
Apr 21, 2023 5.410 5.750 5.350 5.670 186,104 +0.25(+4.61%)
Apr 20, 2023 5.440 5.530 5.350 5.420 68,878 -0.05(-0.91%)
Apr 19, 2023 5.550 5.635 5.380 5.470 87,332 -0.10(-1.80%)
Apr 18, 2023 5.640 5.845 5.460 5.570 138,672 -0.01(-0.18%)
Apr 17, 2023 5.360 5.630 5.300 5.580 114,033 +0.27(+5.08%)
Apr 14, 2023 5.695 5.695 5.300 5.310 83,528 -0.32(-5.68%)
Apr 13, 2023 5.470 5.800 5.420 5.630 230,023 +0.28(+5.23%)
Apr 12, 2023 5.400 5.500 5.180 5.350 171,035 -0.01(-0.19%)
Apr 11, 2023 5.330 5.430 5.245 5.360 80,786 +0.04(+0.75%)
Apr 10, 2023 5.360 5.460 5.160 5.320 111,178 -0.03(-0.56%)
Apr 06, 2023 5.390 5.490 5.060 5.350 117,750 -0.03(-0.47%)
Apr 05, 2023 5.190 5.700 5.150 5.375 239,318 +0.17(+3.17%)
Apr 04, 2023 6.000 6.000 5.070 5.210 266,493 -0.84(-13.88%)
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.