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

Meiragtx Holdings Plc (NQ: MGTX )

4.710 -0.150 (-3.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 02, 2023 4.820 4.870 4.550 4.650 131,335 -0.26(-5.30%)
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%)
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.