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

Meiragtx Holdings Plc (NQ: MGTX )

5.710 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.740 5.790 5.651 5.710 68,724 +0.03(+0.53%)
May 16, 2024 5.870 5.920 5.506 5.680 394,529 +0.15(+2.71%)
May 15, 2024 5.360 5.650 5.360 5.530 159,588 +0.30(+5.74%)
May 14, 2024 5.230 5.590 5.170 5.230 96,020 +0.09(+1.75%)
May 13, 2024 5.150 5.210 5.070 5.140 80,045 +0.07(+1.38%)
May 10, 2024 5.170 5.285 4.950 5.070 104,790 -0.03(-0.59%)
May 09, 2024 5.100 5.310 5.000 5.100 83,726 -0.04(-0.78%)
May 08, 2024 5.350 5.460 5.100 5.140 105,172 -0.24(-4.46%)
May 07, 2024 5.110 5.390 5.010 5.380 205,194 +0.31(+6.22%)
May 06, 2024 5.060 5.130 4.950 5.065 116,722 +0.07(+1.30%)
May 03, 2024 5.170 5.250 4.980 5.000 78,548 +0.01(+0.20%)
May 02, 2024 5.010 5.060 4.930 4.990 100,569 +0.00(+0.00%)
May 01, 2024 4.880 5.130 4.790 4.990 153,015 +0.11(+2.25%)
Apr 30, 2024 4.880 4.990 4.780 4.880 124,182 -0.03(-0.61%)
Apr 29, 2024 4.850 5.050 4.840 4.910 99,398 +0.11(+2.29%)
Apr 26, 2024 4.740 4.860 4.680 4.800 74,544 +0.09(+1.91%)
Apr 25, 2024 4.810 4.810 4.680 4.710 121,654 -0.15(-3.09%)
Apr 24, 2024 4.910 4.935 4.770 4.860 109,845 -0.07(-1.42%)
Apr 23, 2024 5.050 5.140 4.910 4.930 164,022 -0.09(-1.79%)
Apr 22, 2024 5.090 5.170 4.930 5.020 154,442 -0.07(-1.38%)
Apr 19, 2024 4.960 5.120 4.890 5.090 185,733 +0.08(+1.60%)
Apr 18, 2024 5.250 5.250 4.890 5.010 235,243 -0.24(-4.57%)
Apr 17, 2024 5.420 5.450 5.250 5.250 155,067 -0.16(-2.96%)
Apr 16, 2024 5.400 5.520 5.370 5.410 128,564 -0.06(-1.10%)
Apr 15, 2024 5.550 5.650 5.420 5.470 110,388 -0.09(-1.62%)
Apr 12, 2024 5.670 5.690 5.370 5.560 140,985 -0.17(-2.97%)
Apr 11, 2024 5.660 5.790 5.550 5.730 99,422 +0.11(+1.96%)
Apr 10, 2024 5.510 5.700 5.400 5.620 224,106 -0.10(-1.75%)
Apr 09, 2024 5.580 5.900 5.480 5.720 139,780 +0.15(+2.69%)
Apr 08, 2024 5.650 5.700 5.480 5.570 113,940 +0.07(+1.27%)
Apr 05, 2024 5.580 5.580 5.380 5.500 125,250 -0.01(-0.18%)
Apr 04, 2024 5.590 5.660 5.440 5.510 179,866 +0.08(+1.47%)
Apr 03, 2024 5.470 5.530 5.350 5.430 173,280 -0.10(-1.81%)
Apr 02, 2024 5.710 5.790 5.450 5.530 214,625 -0.28(-4.82%)
Apr 01, 2024 6.000 6.220 5.700 5.810 173,282 -0.26(-4.28%)
Mar 28, 2024 6.200 6.215 5.975 6.070 175,327 -0.14(-2.25%)
Mar 27, 2024 6.230 6.300 6.040 6.210 140,061 +0.05(+0.81%)
Mar 26, 2024 6.500 6.515 6.140 6.160 77,122 -0.25(-3.90%)
Mar 25, 2024 6.370 6.465 6.200 6.410 109,317 +0.05(+0.79%)
Mar 22, 2024 6.420 6.455 6.320 6.360 79,374 -0.10(-1.55%)
Mar 21, 2024 6.720 6.720 6.410 6.460 126,630 -0.03(-0.46%)
Mar 20, 2024 6.220 6.540 6.140 6.490 138,303 +0.21(+3.34%)
Mar 19, 2024 6.110 6.350 6.040 6.280 152,406 +0.08(+1.29%)
Mar 18, 2024 6.440 6.850 6.180 6.200 238,529 -0.15(-2.36%)
Mar 15, 2024 5.810 6.480 5.750 6.350 302,244 +0.45(+7.63%)
Mar 14, 2024 6.260 6.350 5.840 5.900 313,857 -0.45(-7.09%)
Mar 13, 2024 6.050 6.400 6.050 6.350 129,609 +0.28(+4.61%)
Mar 12, 2024 6.520 6.580 5.950 6.070 116,676 -0.45(-6.90%)
Mar 11, 2024 6.370 6.650 6.210 6.520 149,994 +0.15(+2.35%)
Mar 08, 2024 6.030 6.375 5.980 6.370 131,794 +0.44(+7.42%)
Mar 07, 2024 6.190 6.190 5.860 5.930 126,491 -0.10(-1.66%)
Mar 06, 2024 6.120 6.270 6.000 6.030 98,328 -0.04(-0.66%)
Mar 05, 2024 6.230 6.240 6.030 6.070 122,010 -0.11(-1.78%)
Mar 04, 2024 6.410 6.420 6.100 6.180 105,516 -0.23(-3.59%)
Mar 01, 2024 6.160 6.490 6.120 6.410 144,184 +0.24(+3.89%)
Feb 29, 2024 6.290 6.290 6.040 6.170 188,012 +0.04(+0.65%)
Feb 28, 2024 6.070 6.290 6.030 6.130 180,328 -0.03(-0.49%)
Feb 27, 2024 5.980 6.240 5.838 6.160 208,712 +0.32(+5.48%)
Feb 26, 2024 5.890 6.080 5.740 5.840 89,739 +0.04(+0.69%)
Feb 23, 2024 5.810 5.855 5.710 5.800 95,951 +0.02(+0.35%)
Feb 22, 2024 5.970 5.970 5.695 5.780 120,149 -0.08(-1.37%)
Feb 21, 2024 5.900 5.985 5.750 5.860 114,713 -0.04(-0.68%)
Feb 20, 2024 5.960 6.130 5.800 5.900 180,149 -0.16(-2.64%)
Feb 16, 2024 6.310 6.410 5.940 6.060 202,020 -0.28(-4.42%)
Feb 15, 2024 6.290 6.470 6.275 6.340 134,879 +0.03(+0.48%)
Feb 14, 2024 6.140 6.470 6.120 6.310 147,269 +0.25(+4.13%)
Feb 13, 2024 6.650 6.650 5.970 6.060 257,279 -0.64(-9.55%)
Feb 12, 2024 6.600 6.830 6.458 6.700 164,308 +0.18(+2.76%)
Feb 09, 2024 6.310 6.590 6.195 6.520 176,577 +0.23(+3.66%)
Feb 08, 2024 6.410 6.510 6.090 6.290 118,151 -0.17(-2.63%)
Feb 07, 2024 6.530 6.540 6.330 6.460 109,467 -0.02(-0.31%)
Feb 06, 2024 6.000 6.510 6.000 6.480 144,841 +0.43(+7.11%)
Feb 05, 2024 5.790 6.100 5.640 6.050 142,463 +0.14(+2.37%)
Feb 02, 2024 5.990 6.030 5.830 5.910 101,947 -0.20(-3.27%)
Feb 01, 2024 6.180 6.180 5.911 6.110 99,157 +0.04(+0.66%)
Jan 31, 2024 6.250 6.400 6.060 6.070 112,175 -0.24(-3.80%)
Jan 30, 2024 6.820 6.920 6.310 6.310 98,782 -0.59(-8.55%)
Jan 29, 2024 6.740 6.900 6.510 6.900 115,465 +0.15(+2.22%)
Jan 26, 2024 6.790 6.930 6.580 6.750 80,754 +0.03(+0.45%)
Jan 25, 2024 6.720 6.850 6.410 6.720 112,248 +0.16(+2.44%)
Jan 24, 2024 6.720 6.840 6.540 6.560 146,672 -0.05(-0.76%)
Jan 23, 2024 6.720 6.870 6.400 6.610 125,183 +0.02(+0.30%)
Jan 22, 2024 6.070 6.640 6.058 6.590 195,103 +0.47(+7.68%)
Jan 19, 2024 6.050 6.140 5.840 6.120 166,836 +0.10(+1.66%)
Jan 18, 2024 6.190 6.200 5.920 6.020 134,932 -0.14(-2.27%)
Jan 17, 2024 5.980 6.180 5.890 6.160 174,705 +0.03(+0.49%)
Jan 16, 2024 6.190 6.290 6.000 6.130 182,194 -0.23(-3.62%)
Jan 12, 2024 6.530 6.550 6.250 6.360 171,915 -0.07(-1.09%)
Jan 11, 2024 6.650 6.750 6.375 6.430 184,956 -0.36(-5.30%)
Jan 10, 2024 6.950 7.070 6.480 6.790 268,276 -0.13(-1.88%)
Jan 09, 2024 6.550 6.940 6.450 6.920 163,223 +0.29(+4.37%)
Jan 08, 2024 6.230 6.690 6.160 6.630 145,316 +0.33(+5.24%)
Jan 05, 2024 6.700 6.700 6.140 6.300 276,101 -0.47(-6.94%)
Jan 04, 2024 7.070 7.100 6.690 6.770 216,222 -0.25(-3.56%)
Jan 03, 2024 7.310 7.400 6.980 7.020 159,575 -0.31(-4.23%)
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.