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

Meiragtx Holdings Plc (NQ: MGTX )

5.070 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 6.240 6.315 6.020 6.160 179,559 -0.03(-0.48%)
Nov 29, 2022 6.340 6.380 6.175 6.190 133,811 -0.15(-2.37%)
Nov 28, 2022 6.340 6.590 6.280 6.340 219,674 -0.04(-0.63%)
Nov 25, 2022 6.370 6.590 6.300 6.380 47,530 +0.00(+0.08%)
Nov 23, 2022 6.150 6.700 6.100 6.375 474,732 +0.29(+4.68%)
Nov 22, 2022 6.120 6.220 6.000 6.090 378,983 +0.00(+0.00%)
Nov 21, 2022 6.260 6.310 5.900 6.090 182,233 -0.17(-2.72%)
Nov 18, 2022 6.010 6.500 5.910 6.260 189,851 +0.38(+6.46%)
Nov 17, 2022 6.000 6.100 5.720 5.880 204,366 -0.27(-4.39%)
Nov 16, 2022 6.240 6.460 6.110 6.150 105,366 -0.11(-1.76%)
Nov 15, 2022 6.470 6.550 6.190 6.260 179,416 -0.03(-0.48%)
Nov 14, 2022 6.160 6.740 6.070 6.290 164,664 +0.10(+1.62%)
Nov 11, 2022 6.450 6.760 6.150 6.190 206,712 -0.24(-3.73%)
Nov 10, 2022 7.000 7.150 5.700 6.430 340,106 -0.25(-3.74%)
Nov 09, 2022 6.900 6.959 6.670 6.680 43,995 -0.22(-3.19%)
Nov 08, 2022 6.960 7.282 6.875 6.900 216,631 +0.02(+0.29%)
Nov 07, 2022 6.810 6.990 6.810 6.880 90,287 +0.06(+0.88%)
Nov 04, 2022 6.925 7.010 6.645 6.820 68,275 -0.15(-2.15%)
Nov 03, 2022 7.000 7.215 6.830 6.970 79,068 -0.08(-1.13%)
Nov 02, 2022 7.340 7.425 6.990 7.050 98,286 -0.26(-3.56%)
Nov 01, 2022 7.270 7.693 7.250 7.310 73,921 +0.04(+0.55%)
Oct 31, 2022 7.250 7.370 7.050 7.270 58,466 -0.08(-1.09%)
Oct 28, 2022 7.620 7.620 7.200 7.350 153,154 -0.17(-2.26%)
Oct 27, 2022 7.670 7.780 7.480 7.520 128,009 -0.15(-1.96%)
Oct 26, 2022 7.820 8.030 7.560 7.670 88,257 -0.02(-0.26%)
Oct 25, 2022 7.550 7.922 7.450 7.690 100,071 +0.18(+2.40%)
Oct 24, 2022 7.750 7.750 7.430 7.510 46,837 -0.16(-2.09%)
Oct 21, 2022 7.760 7.870 7.500 7.670 64,335 -0.03(-0.39%)
Oct 20, 2022 8.330 8.330 7.680 7.700 69,280 -0.56(-6.78%)
Oct 19, 2022 8.510 8.550 7.350 8.260 608,619 -0.38(-4.40%)
Oct 18, 2022 8.760 8.940 8.610 8.640 39,158 +0.04(+0.47%)
Oct 17, 2022 8.060 8.625 8.000 8.600 72,250 +0.74(+9.41%)
Oct 14, 2022 8.240 8.400 7.840 7.860 55,029 -0.28(-3.44%)
Oct 13, 2022 7.840 8.205 7.740 8.140 56,665 +0.06(+0.74%)
Oct 12, 2022 8.020 8.180 7.730 8.080 44,218 +0.06(+0.75%)
Oct 11, 2022 7.580 8.290 7.300 8.020 112,325 +0.31(+4.02%)
Oct 10, 2022 7.950 8.145 7.670 7.710 86,098 -0.33(-4.10%)
Oct 07, 2022 8.710 8.850 8.000 8.040 92,241 -0.80(-9.05%)
Oct 06, 2022 8.860 9.150 8.810 8.840 112,233 -0.09(-1.01%)
Oct 05, 2022 8.850 8.980 8.640 8.930 51,900 -0.05(-0.56%)
Oct 04, 2022 8.310 9.000 8.310 8.980 123,523 +0.76(+9.25%)
Oct 03, 2022 8.500 8.500 8.050 8.220 150,348 -0.19(-2.26%)
Sep 30, 2022 8.420 9.090 8.370 8.410 96,442 -0.02(-0.24%)
Sep 29, 2022 8.620 8.650 8.240 8.430 61,708 -0.31(-3.55%)
Sep 28, 2022 8.170 8.820 8.090 8.740 75,647 +0.70(+8.71%)
Sep 27, 2022 8.040 8.380 7.965 8.040 57,168 +0.02(+0.25%)
Sep 26, 2022 7.600 8.130 7.600 8.020 85,135 +0.47(+6.23%)
Sep 23, 2022 7.620 7.850 7.464 7.550 110,897 -0.15(-1.95%)
Sep 22, 2022 7.690 7.750 7.280 7.700 114,345 -0.03(-0.39%)
Sep 21, 2022 8.540 8.540 7.600 7.730 199,830 -0.81(-9.48%)
Sep 20, 2022 8.570 8.640 8.410 8.540 84,161 -0.15(-1.73%)
Sep 19, 2022 8.930 8.940 8.640 8.690 51,275 -0.32(-3.55%)
Sep 16, 2022 8.820 9.070 8.620 9.010 218,285 -0.01(-0.11%)
Sep 15, 2022 9.090 9.370 9.000 9.020 46,486 -0.18(-1.96%)
Sep 14, 2022 8.850 9.270 8.850 9.200 61,033 +0.34(+3.84%)
Sep 13, 2022 8.820 9.020 8.610 8.860 71,550 -0.21(-2.32%)
Sep 12, 2022 9.270 9.270 8.940 9.070 193,029 -0.18(-1.95%)
Sep 09, 2022 9.490 9.490 9.200 9.250 76,227 -0.09(-0.96%)
Sep 08, 2022 9.130 9.390 9.010 9.340 39,971 +0.14(+1.52%)
Sep 07, 2022 8.850 9.200 8.845 9.200 103,209 +0.30(+3.37%)
Sep 06, 2022 8.950 9.380 8.850 8.900 69,275 -0.04(-0.45%)
Sep 02, 2022 8.680 9.200 8.630 8.940 116,946 +0.29(+3.35%)
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.