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

Meiragtx Holdings Plc (NQ: MGTX )

5.090 +0.080 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 28, 2023 5.320 5.457 5.230 5.350 41,495 +0.04(+0.75%)
Apr 27, 2023 5.390 5.470 5.250 5.310 52,066 -0.07(-1.30%)
Apr 26, 2023 5.350 5.480 5.090 5.380 90,353 +0.09(+1.70%)
Apr 25, 2023 5.400 5.440 5.190 5.290 81,717 -0.11(-2.04%)
Apr 24, 2023 5.650 5.650 5.380 5.400 55,766 -0.27(-4.76%)
Apr 21, 2023 5.410 5.750 5.350 5.670 186,104 +0.25(+4.61%)
Apr 20, 2023 5.440 5.530 5.350 5.420 68,878 -0.05(-0.91%)
Apr 19, 2023 5.550 5.635 5.380 5.470 87,332 -0.10(-1.80%)
Apr 18, 2023 5.640 5.845 5.460 5.570 138,672 -0.01(-0.18%)
Apr 17, 2023 5.360 5.630 5.300 5.580 114,033 +0.27(+5.08%)
Apr 14, 2023 5.695 5.695 5.300 5.310 83,528 -0.32(-5.68%)
Apr 13, 2023 5.470 5.800 5.420 5.630 230,023 +0.28(+5.23%)
Apr 12, 2023 5.400 5.500 5.180 5.350 171,035 -0.01(-0.19%)
Apr 11, 2023 5.330 5.430 5.245 5.360 80,786 +0.04(+0.75%)
Apr 10, 2023 5.360 5.460 5.160 5.320 111,178 -0.03(-0.56%)
Apr 06, 2023 5.390 5.490 5.060 5.350 117,750 -0.03(-0.47%)
Apr 05, 2023 5.190 5.700 5.150 5.375 239,318 +0.17(+3.17%)
Apr 04, 2023 6.000 6.000 5.070 5.210 266,493 -0.84(-13.88%)
Apr 03, 2023 5.220 6.125 5.220 6.050 368,102 +0.88(+17.02%)
Mar 31, 2023 5.200 5.400 5.130 5.170 159,846 -0.02(-0.39%)
Mar 30, 2023 5.350 5.480 5.100 5.190 134,403 -0.07(-1.33%)
Mar 29, 2023 5.140 5.380 5.060 5.260 108,190 +0.22(+4.37%)
Mar 28, 2023 5.080 5.400 4.960 5.040 99,443 -0.08(-1.56%)
Mar 27, 2023 5.180 5.350 4.960 5.120 94,029 +0.04(+0.79%)
Mar 24, 2023 5.020 5.150 4.770 5.080 190,729 +0.00(+0.00%)
Mar 23, 2023 5.270 5.320 4.960 5.080 204,575 -0.10(-1.93%)
Mar 22, 2023 5.510 5.510 5.130 5.180 115,432 -0.32(-5.82%)
Mar 21, 2023 5.570 5.600 5.410 5.500 100,826 +0.02(+0.36%)
Mar 20, 2023 5.480 5.540 5.250 5.480 157,846 +0.07(+1.29%)
Mar 17, 2023 5.900 5.900 5.340 5.410 405,475 -0.49(-8.31%)
Mar 16, 2023 5.870 5.970 5.386 5.900 213,561 -0.03(-0.51%)
Mar 15, 2023 6.040 6.330 5.880 5.930 158,756 -0.32(-5.12%)
Mar 14, 2023 6.360 6.360 5.800 6.250 312,930 +0.11(+1.79%)
Mar 13, 2023 6.230 6.489 6.120 6.140 231,987 -0.07(-1.13%)
Mar 10, 2023 6.960 7.370 5.860 6.210 273,622 -0.77(-11.03%)
Mar 09, 2023 7.520 7.570 6.960 6.980 100,823 -0.51(-6.81%)
Mar 08, 2023 7.390 7.750 7.240 7.490 119,377 +0.12(+1.63%)
Mar 07, 2023 7.640 7.700 7.360 7.370 79,303 -0.29(-3.79%)
Mar 06, 2023 8.320 8.320 7.550 7.660 111,275 -0.47(-5.78%)
Mar 03, 2023 7.710 8.270 7.680 8.130 126,281 +0.54(+7.11%)
Mar 02, 2023 7.740 7.780 7.390 7.590 98,723 -0.17(-2.19%)
Mar 01, 2023 7.750 8.055 7.749 7.760 87,882 +0.04(+0.52%)
Feb 28, 2023 7.640 7.840 7.450 7.720 624,469 +0.06(+0.78%)
Feb 27, 2023 7.350 7.720 7.290 7.660 90,546 +0.44(+6.09%)
Feb 24, 2023 7.810 7.810 7.150 7.220 113,775 -0.50(-6.48%)
Feb 23, 2023 8.040 8.070 7.605 7.720 137,839 -0.32(-3.98%)
Feb 22, 2023 8.610 8.770 8.020 8.040 198,232 -0.56(-6.51%)
Feb 21, 2023 8.370 8.720 8.135 8.600 303,303 +0.17(+2.02%)
Feb 17, 2023 7.840 8.460 7.820 8.430 233,011 +0.68(+8.77%)
Feb 16, 2023 7.790 7.900 7.567 7.750 148,595 -0.17(-2.15%)
Feb 15, 2023 7.900 8.000 7.740 7.920 107,066 -0.01(-0.13%)
Feb 14, 2023 7.910 8.050 7.780 7.930 117,537 +0.00(+0.00%)
Feb 13, 2023 7.700 8.175 7.500 7.930 250,462 +0.57(+7.74%)
Feb 10, 2023 7.560 7.560 7.235 7.360 159,311 -0.24(-3.16%)
Feb 09, 2023 7.930 8.020 7.570 7.600 115,152 -0.14(-1.81%)
Feb 08, 2023 7.800 8.160 7.560 7.740 142,204 -0.15(-1.90%)
Feb 07, 2023 8.150 8.180 7.710 7.890 78,979 -0.27(-3.31%)
Feb 06, 2023 8.140 8.172 7.920 8.160 115,572 +0.03(+0.37%)
Feb 03, 2023 8.230 8.390 8.040 8.130 107,495 -0.22(-2.63%)
Feb 02, 2023 8.480 8.668 8.270 8.350 156,792 -0.03(-0.36%)
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.