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

Meiragtx Holdings Plc (NQ: MGTX )

4.930 -0.090 (-1.79%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 7.110 7.320 6.920 7.020 158,291 -0.10(-1.40%)
Dec 28, 2023 7.110 7.330 7.025 7.120 505,555 +0.01(+0.14%)
Dec 27, 2023 7.190 7.234 6.720 7.110 290,369 -0.04(-0.56%)
Dec 26, 2023 7.120 7.600 7.120 7.150 375,861 +0.08(+1.13%)
Dec 22, 2023 6.650 7.160 6.550 7.070 1,096,736 +0.56(+8.60%)
Dec 21, 2023 5.820 6.590 5.710 6.510 2,409,313 +1.60(+32.59%)
Dec 20, 2023 4.960 5.090 4.790 4.910 324,907 +0.02(+0.41%)
Dec 19, 2023 4.560 4.910 4.560 4.890 372,583 +0.38(+8.31%)
Dec 18, 2023 4.480 4.560 4.350 4.515 317,653 +0.01(+0.33%)
Dec 15, 2023 4.730 4.785 4.460 4.500 269,486 -0.17(-3.64%)
Dec 14, 2023 4.980 5.000 4.650 4.670 329,792 -0.10(-2.10%)
Dec 13, 2023 4.490 4.810 4.320 4.770 394,205 +0.26(+5.76%)
Dec 12, 2023 4.490 4.600 4.360 4.510 375,013 +0.00(+0.00%)
Dec 11, 2023 4.700 4.720 4.440 4.510 402,461 -0.19(-4.04%)
Dec 08, 2023 4.790 4.950 4.630 4.700 339,149 -0.19(-3.89%)
Dec 07, 2023 4.970 5.090 4.840 4.890 186,407 -0.07(-1.41%)
Dec 06, 2023 5.100 5.140 4.880 4.960 155,086 -0.12(-2.36%)
Dec 05, 2023 5.140 5.330 5.040 5.080 135,790 -0.14(-2.68%)
Dec 04, 2023 5.220 5.582 5.160 5.220 127,228 -0.16(-2.97%)
Dec 01, 2023 5.230 5.430 4.880 5.380 508,235 +0.16(+3.07%)
Nov 30, 2023 5.410 5.650 5.090 5.220 418,420 -0.15(-2.79%)
Nov 29, 2023 5.440 5.635 5.100 5.370 226,861 -0.03(-0.56%)
Nov 28, 2023 5.060 5.460 5.010 5.400 161,165 +0.29(+5.68%)
Nov 27, 2023 5.460 5.555 4.940 5.110 190,347 -0.31(-5.72%)
Nov 24, 2023 5.440 5.580 5.250 5.420 119,830 +0.01(+0.18%)
Nov 22, 2023 5.620 5.790 5.360 5.410 94,399 -0.07(-1.28%)
Nov 21, 2023 5.570 5.770 5.470 5.480 118,701 -0.18(-3.18%)
Nov 20, 2023 5.610 6.070 5.550 5.660 164,219 +0.02(+0.35%)
Nov 17, 2023 5.170 5.651 5.140 5.640 335,156 +0.53(+10.37%)
Nov 16, 2023 4.950 5.230 4.810 5.110 155,172 +0.16(+3.23%)
Nov 15, 2023 4.770 5.190 4.745 4.950 126,443 +0.11(+2.27%)
Nov 14, 2023 4.900 4.980 4.470 4.840 255,378 +0.11(+2.33%)
Nov 13, 2023 4.850 4.960 4.500 4.730 167,615 -0.08(-1.66%)
Nov 10, 2023 4.820 5.050 4.740 4.810 168,072 +0.06(+1.26%)
Nov 09, 2023 5.230 5.300 4.660 4.750 300,802 -0.42(-8.12%)
Nov 08, 2023 5.120 5.210 4.970 5.170 153,319 +0.04(+0.78%)
Nov 07, 2023 5.090 5.235 5.000 5.130 103,139 +0.03(+0.59%)
Nov 06, 2023 5.290 5.410 4.880 5.100 286,537 -0.20(-3.77%)
Nov 03, 2023 5.000 5.450 5.000 5.300 303,665 +0.30(+6.00%)
Nov 02, 2023 5.100 5.230 4.910 5.000 224,924 -0.04(-0.79%)
Nov 01, 2023 4.520 5.110 4.420 5.040 478,546 +0.52(+11.50%)
Oct 31, 2023 4.370 4.610 4.160 4.520 640,284 +0.07(+1.57%)
Oct 30, 2023 4.080 5.410 4.050 4.450 12,222,492 +0.75(+20.27%)
Oct 27, 2023 3.920 3.990 3.620 3.700 72,756 -0.19(-4.88%)
Oct 26, 2023 4.010 4.180 3.840 3.890 97,760 -0.11(-2.75%)
Oct 25, 2023 3.580 4.080 3.490 4.000 208,783 +0.40(+11.11%)
Oct 24, 2023 3.660 3.830 3.517 3.600 97,316 -0.05(-1.37%)
Oct 23, 2023 3.770 4.000 3.620 3.650 101,897 -0.09(-2.41%)
Oct 20, 2023 3.850 3.930 3.660 3.740 130,181 -0.11(-2.86%)
Oct 19, 2023 4.000 4.090 3.750 3.850 110,099 -0.17(-4.23%)
Oct 18, 2023 4.390 4.400 3.930 4.020 135,685 -0.44(-9.87%)
Oct 17, 2023 4.370 4.540 4.260 4.460 103,431 +0.07(+1.59%)
Oct 16, 2023 4.350 4.490 4.160 4.390 42,933 +0.07(+1.62%)
Oct 13, 2023 4.270 4.480 4.210 4.320 77,782 +0.06(+1.41%)
Oct 12, 2023 4.420 4.500 4.170 4.260 115,361 -0.16(-3.62%)
Oct 11, 2023 4.560 4.630 4.380 4.420 68,554 -0.15(-3.28%)
Oct 10, 2023 4.470 4.780 4.460 4.570 105,183 +0.03(+0.66%)
Oct 09, 2023 4.600 4.615 4.330 4.540 88,490 -0.01(-0.22%)
Oct 06, 2023 4.550 4.600 4.420 4.550 91,867 -0.01(-0.22%)
Oct 05, 2023 4.430 4.630 4.300 4.560 88,282 +0.18(+4.23%)
Oct 04, 2023 4.560 4.610 4.300 4.375 73,979 -0.18(-4.06%)
Oct 03, 2023 4.650 4.650 4.415 4.560 96,605 -0.09(-1.94%)
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.