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

Meiragtx Holdings Plc (NQ: MGTX )

5.680 +0.150 (+2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 29, 2022 8.310 8.330 7.990 8.280 120,749 -0.09(-1.08%)
Jul 28, 2022 8.570 8.605 8.260 8.370 110,387 -0.18(-2.11%)
Jul 27, 2022 8.570 8.600 8.195 8.550 89,090 +0.00(+0.00%)
Jul 26, 2022 8.360 8.750 8.135 8.550 140,589 +0.10(+1.18%)
Jul 25, 2022 7.980 8.480 7.900 8.450 70,939 +0.44(+5.49%)
Jul 22, 2022 8.160 8.170 7.950 8.010 117,467 -0.16(-1.96%)
Jul 21, 2022 8.200 8.330 8.050 8.170 63,696 -0.11(-1.33%)
Jul 20, 2022 8.170 8.650 8.150 8.280 98,761 +0.08(+0.98%)
Jul 19, 2022 8.070 8.220 7.770 8.200 119,917 +0.33(+4.19%)
Jul 18, 2022 8.220 8.590 7.790 7.870 149,333 -0.20(-2.48%)
Jul 15, 2022 8.310 8.465 7.900 8.070 169,626 -0.05(-0.62%)
Jul 14, 2022 8.210 8.420 8.040 8.120 104,731 -0.29(-3.45%)
Jul 13, 2022 8.020 8.510 8.020 8.410 225,275 +0.23(+2.81%)
Jul 12, 2022 8.220 8.230 7.940 8.180 54,918 -0.02(-0.24%)
Jul 11, 2022 8.500 8.708 8.180 8.200 116,292 -0.42(-4.87%)
Jul 08, 2022 8.470 8.810 8.350 8.620 180,334 +0.10(+1.17%)
Jul 07, 2022 8.180 8.630 8.180 8.520 119,226 +0.37(+4.54%)
Jul 06, 2022 7.860 8.260 7.860 8.150 122,716 +0.33(+4.22%)
Jul 05, 2022 7.450 7.990 7.400 7.820 128,025 +0.25(+3.30%)
Jul 01, 2022 7.690 7.780 7.330 7.570 144,279 +0.00(+0.00%)
Jun 30, 2022 7.640 7.730 7.399 7.570 168,998 -0.18(-2.32%)
Jun 29, 2022 7.370 8.000 7.330 7.750 187,943 +0.34(+4.59%)
Jun 28, 2022 7.530 7.550 7.090 7.410 199,225 -0.13(-1.72%)
Jun 27, 2022 7.660 7.660 7.340 7.540 268,712 -0.01(-0.13%)
Jun 24, 2022 7.850 8.040 7.470 7.550 254,986 -0.20(-2.58%)
Jun 23, 2022 7.570 7.840 7.550 7.750 309,441 +0.15(+1.97%)
Jun 22, 2022 7.610 7.970 7.520 7.600 124,035 -0.15(-1.94%)
Jun 21, 2022 7.430 8.040 7.430 7.750 104,233 +0.43(+5.87%)
Jun 17, 2022 6.960 7.650 6.680 7.320 268,464 +0.52(+7.65%)
Jun 16, 2022 6.870 6.890 6.590 6.800 132,958 -0.29(-4.09%)
Jun 15, 2022 7.170 7.360 6.975 7.090 104,706 -0.18(-2.48%)
Jun 14, 2022 7.360 7.480 7.240 7.270 119,225 -0.09(-1.22%)
Jun 13, 2022 7.580 7.580 6.970 7.360 151,623 -0.28(-3.66%)
Jun 10, 2022 7.910 7.910 7.522 7.640 96,598 -0.34(-4.26%)
Jun 09, 2022 8.070 8.100 7.920 7.980 109,995 -0.15(-1.85%)
Jun 08, 2022 8.170 8.410 8.030 8.130 65,691 -0.12(-1.45%)
Jun 07, 2022 7.970 8.380 7.950 8.250 140,129 +0.23(+2.87%)
Jun 06, 2022 8.090 8.603 7.975 8.020 111,097 +0.07(+0.88%)
Jun 03, 2022 7.770 8.100 7.740 7.950 205,057 +0.07(+0.89%)
Jun 02, 2022 8.020 8.090 7.740 7.880 163,561 -0.22(-2.72%)
Jun 01, 2022 8.430 8.560 8.070 8.100 114,875 -0.29(-3.46%)
May 31, 2022 8.500 8.590 8.300 8.390 217,107 +0.16(+1.94%)
May 27, 2022 7.800 8.370 7.690 8.230 161,832 +0.54(+7.02%)
May 26, 2022 7.970 7.970 7.690 7.690 118,850 -0.27(-3.39%)
May 25, 2022 8.170 8.170 7.780 7.960 240,661 -0.04(-0.50%)
May 24, 2022 8.090 8.195 7.700 8.000 136,461 -0.19(-2.32%)
May 23, 2022 8.750 8.850 8.160 8.190 146,602 -0.52(-5.97%)
May 20, 2022 8.270 8.830 8.270 8.710 240,432 +0.62(+7.66%)
May 19, 2022 8.020 8.270 7.730 8.090 276,032 +0.00(+0.00%)
May 18, 2022 8.330 8.410 7.970 8.090 197,901 -0.37(-4.37%)
May 17, 2022 8.600 8.840 8.280 8.460 134,865 -0.02(-0.24%)
May 16, 2022 8.710 8.720 8.250 8.480 151,581 -0.23(-2.64%)
May 13, 2022 9.050 9.200 8.670 8.710 174,982 -0.31(-3.44%)
May 12, 2022 8.820 9.245 8.500 9.020 158,865 +0.03(+0.33%)
May 11, 2022 9.480 9.620 8.800 8.990 159,947 -0.49(-5.17%)
May 10, 2022 9.020 9.640 8.900 9.480 154,519 +0.66(+7.48%)
May 09, 2022 9.500 9.590 8.620 8.820 166,497 -0.79(-8.22%)
May 06, 2022 9.720 9.910 9.360 9.610 134,888 -0.19(-1.94%)
May 05, 2022 10.42 10.59 9.610 9.800 92,401 -0.75(-7.11%)
May 04, 2022 10.43 10.63 9.880 10.55 124,284 +0.08(+0.76%)
May 03, 2022 10.35 10.76 10.33 10.47 110,661 +0.13(+1.26%)
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.