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

Meiragtx Holdings Plc (NQ: MGTX )

4.860 -0.070 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 5.000 5.068 4.750 4.910 119,970 -0.06(-1.21%)
Sep 28, 2023 5.090 5.090 4.840 4.970 58,285 -0.06(-1.19%)
Sep 27, 2023 5.320 5.320 4.980 5.030 66,713 -0.15(-2.90%)
Sep 26, 2023 4.780 5.300 4.662 5.180 86,056 +0.39(+8.14%)
Sep 25, 2023 4.930 4.820 4.720 4.790 115,260 -0.16(-3.23%)
Sep 22, 2023 5.250 5.275 4.930 4.950 118,806 -0.19(-3.70%)
Sep 21, 2023 5.360 5.360 5.050 5.140 111,007 -0.12(-2.28%)
Sep 20, 2023 5.495 5.495 5.260 5.260 48,202 -0.27(-4.88%)
Sep 19, 2023 5.600 5.720 5.360 5.530 83,143 -0.12(-2.12%)
Sep 18, 2023 5.700 5.790 5.410 5.650 84,435 -0.03(-0.53%)
Sep 15, 2023 5.680 5.808 5.550 5.680 187,411 +0.00(+0.00%)
Sep 14, 2023 5.970 5.970 5.550 5.680 116,161 -0.22(-3.73%)
Sep 13, 2023 6.010 6.060 5.810 5.900 103,706 -0.10(-1.67%)
Sep 12, 2023 6.150 6.180 5.660 6.000 123,889 -0.14(-2.28%)
Sep 11, 2023 5.590 6.160 5.555 6.140 94,451 +0.61(+11.03%)
Sep 08, 2023 5.520 5.790 5.310 5.530 214,239 +0.04(+0.73%)
Sep 07, 2023 5.870 5.920 5.470 5.490 151,959 -0.39(-6.63%)
Sep 06, 2023 6.060 6.060 5.735 5.880 123,195 -0.16(-2.57%)
Sep 05, 2023 6.280 6.330 6.010 6.035 88,900 -0.33(-5.26%)
Sep 01, 2023 6.440 6.580 6.280 6.370 133,756 +0.08(+1.27%)
Aug 31, 2023 6.050 6.370 6.045 6.290 108,112 +0.26(+4.31%)
Aug 30, 2023 6.300 6.380 5.930 6.030 67,173 -0.28(-4.44%)
Aug 29, 2023 6.400 6.550 6.220 6.310 70,164 -0.10(-1.56%)
Aug 28, 2023 6.210 6.490 6.025 6.410 102,584 +0.22(+3.55%)
Aug 25, 2023 6.080 6.285 5.850 6.190 71,543 +0.20(+3.34%)
Aug 24, 2023 6.060 6.080 5.855 5.990 55,684 -0.07(-1.16%)
Aug 23, 2023 6.250 6.250 6.010 6.060 41,097 -0.08(-1.30%)
Aug 22, 2023 6.140 6.250 6.060 6.140 49,381 +0.03(+0.49%)
Aug 21, 2023 5.950 6.300 5.750 6.110 57,704 +0.22(+3.74%)
Aug 18, 2023 5.720 5.950 5.570 5.890 88,926 +0.09(+1.55%)
Aug 17, 2023 5.880 5.900 5.710 5.800 77,190 -0.03(-0.51%)
Aug 16, 2023 5.850 5.970 5.770 5.830 96,850 -0.01(-0.17%)
Aug 15, 2023 5.890 6.090 5.790 5.840 120,883 -0.12(-2.01%)
Aug 14, 2023 6.030 6.090 5.610 5.960 92,182 -0.11(-1.81%)
Aug 11, 2023 6.070 6.150 5.830 6.070 53,149 +0.07(+1.17%)
Aug 10, 2023 5.730 6.220 5.510 6.000 144,481 +0.25(+4.35%)
Aug 09, 2023 5.930 6.150 5.700 5.750 152,062 -0.25(-4.17%)
Aug 08, 2023 5.970 6.065 5.760 6.000 73,219 +0.03(+0.50%)
Aug 07, 2023 6.000 6.040 5.750 5.970 108,775 -0.04(-0.67%)
Aug 04, 2023 6.010 6.250 5.900 6.010 50,387 +0.01(+0.17%)
Aug 03, 2023 5.990 6.150 5.930 6.000 36,946 -0.02(-0.33%)
Aug 02, 2023 6.150 6.150 5.835 6.020 68,510 -0.05(-0.82%)
Aug 01, 2023 6.250 6.380 5.925 6.070 73,716 -0.23(-3.65%)
Jul 31, 2023 6.200 6.300 6.070 6.300 67,196 +0.21(+3.45%)
Jul 28, 2023 5.930 6.350 5.930 6.090 173,451 +0.21(+3.57%)
Jul 27, 2023 6.480 6.480 5.850 5.880 214,777 -0.58(-8.98%)
Jul 26, 2023 6.640 6.750 6.380 6.460 76,468 -0.20(-3.00%)
Jul 25, 2023 6.880 6.930 6.590 6.660 99,299 -0.27(-3.90%)
Jul 24, 2023 6.782 7.290 6.782 6.930 133,078 -0.26(-3.62%)
Jul 21, 2023 6.940 7.352 6.940 7.190 94,915 +0.20(+2.86%)
Jul 20, 2023 6.890 7.050 6.675 6.990 79,938 +0.00(+0.00%)
Jul 19, 2023 6.500 7.500 6.470 6.990 219,243 +0.52(+8.04%)
Jul 18, 2023 6.350 6.790 6.200 6.470 94,245 +0.06(+0.94%)
Jul 17, 2023 6.610 6.830 6.380 6.410 77,480 -0.20(-3.03%)
Jul 14, 2023 6.590 6.620 6.230 6.610 97,178 -0.01(-0.15%)
Jul 13, 2023 7.030 7.050 6.570 6.620 64,388 -0.38(-5.43%)
Jul 12, 2023 6.920 7.130 6.850 7.000 84,444 +0.29(+4.32%)
Jul 11, 2023 6.730 6.870 6.590 6.710 80,421 +0.01(+0.15%)
Jul 10, 2023 6.950 7.150 6.640 6.700 59,284 -0.30(-4.29%)
Jul 07, 2023 6.980 7.050 6.840 7.000 74,356 +0.01(+0.14%)
Jul 06, 2023 6.820 7.080 6.545 6.990 112,709 +0.04(+0.58%)
Jul 05, 2023 6.750 7.020 6.560 6.950 117,982 +0.22(+3.27%)
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.