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

Meiragtx Holdings Plc (NQ: MGTX )

5.710 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 11.64 11.64 11.64 0 -0.05(-0.43%)
Aug 30, 2018 11.40 11.70 11.40 11.69 10,245 +0.31(+2.72%)
Aug 29, 2018 11.42 11.59 11.18 11.38 19,393 -0.05(-0.44%)
Aug 28, 2018 11.74 11.74 11.31 11.43 28,282 -0.23(-1.97%)
Aug 27, 2018 11.53 11.90 11.01 11.66 46,570 +0.41(+3.64%)
Aug 24, 2018 11.51 12.08 11.25 11.25 84,400 -0.26(-2.26%)
Aug 23, 2018 10.98 11.53 10.95 11.51 79,527 +0.71(+6.57%)
Aug 22, 2018 10.05 11.30 10.05 10.80 102,946 +0.79(+7.89%)
Aug 21, 2018 9.900 10.13 9.790 10.01 26,159 +0.86(+9.40%)
Aug 20, 2018 10.00 10.02 9.020 9.150 42,551 -0.14(-1.51%)
Aug 17, 2018 9.400 9.750 9.110 9.290 19,000 -0.11(-1.17%)
Aug 16, 2018 8.840 10.10 8.840 9.400 53,807 +0.56(+6.33%)
Aug 15, 2018 8.590 9.010 8.590 8.840 31,328 +0.18(+2.08%)
Aug 14, 2018 9.300 9.420 8.600 8.660 25,417 -0.37(-4.10%)
Aug 13, 2018 8.800 9.230 8.680 9.030 12,597 +0.28(+3.20%)
Aug 10, 2018 9.070 9.180 8.750 8.750 11,300 -0.42(-4.58%)
Aug 09, 2018 8.530 9.200 8.530 9.170 14,963 +0.59(+6.88%)
Aug 08, 2018 8.250 8.620 8.160 8.580 18,184 +0.08(+0.94%)
Aug 07, 2018 8.750 8.750 8.099 8.500 37,889 -0.08(-0.93%)
Aug 06, 2018 8.860 9.015 8.430 8.580 13,886 -0.33(-3.70%)
Aug 03, 2018 8.800 9.050 8.800 8.910 12,100 -0.06(-0.67%)
Aug 02, 2018 8.880 9.134 8.790 8.970 5,441 +0.04(+0.45%)
Aug 01, 2018 9.080 9.189 8.900 8.930 29,992 -0.28(-3.04%)
Jul 31, 2018 8.740 9.420 8.740 9.210 38,990 +0.46(+5.26%)
Jul 30, 2018 8.710 9.000 8.248 8.750 15,181 +0.00(+0.00%)
Jul 27, 2018 8.060 9.050 8.060 8.750 43,100 +0.65(+8.02%)
Jul 26, 2018 8.640 8.900 7.980 8.100 170,027 -0.20(-2.41%)
Jul 25, 2018 9.297 9.490 8.030 8.300 152,475 -1.10(-11.70%)
Jul 24, 2018 10.26 10.55 9.190 9.400 61,710 -0.80(-7.84%)
Jul 23, 2018 10.10 10.43 10.03 10.20 29,511 +0.12(+1.19%)
Jul 20, 2018 10.61 10.63 10.05 10.08 27,222 -0.45(-4.27%)
Jul 19, 2018 10.45 10.74 10.45 10.53 16,550 +0.09(+0.86%)
Jul 18, 2018 10.52 11.29 10.40 10.44 44,653 -0.13(-1.23%)
Jul 17, 2018 10.70 11.14 10.55 10.57 119,972 -0.17(-1.58%)
Jul 16, 2018 10.73 11.18 10.30 10.74 107,527 +0.21(+1.99%)
Jul 13, 2018 11.69 12.15 10.27 10.53 172,935 -1.16(-9.92%)
Jul 12, 2018 11.61 12.14 11.25 11.69 85,149 +0.08(+0.69%)
Jul 11, 2018 12.31 12.32 11.36 11.61 33,983 -0.80(-6.45%)
Jul 10, 2018 12.57 13.17 12.26 12.41 66,377 -0.09(-0.72%)
Jul 09, 2018 13.05 13.38 12.06 12.50 200,827 -0.33(-2.57%)
Jul 06, 2018 12.00 12.83 11.88 12.83 74,656 +0.66(+5.42%)
Jul 05, 2018 12.59 12.63 12.07 12.17 45,132 +0.00(+0.00%)
Jul 03, 2018 12.17 12.17 12.17 0 +0.59(+5.09%)
Jul 02, 2018 11.60 11.86 11.31 11.58 32,844 +0.12(+1.05%)
Jun 29, 2018 11.24 11.95 11.20 11.46 66,237 +0.26(+2.32%)
Jun 28, 2018 11.55 11.69 10.62 11.20 63,563 -0.71(-5.96%)
Jun 27, 2018 11.88 12.20 11.40 11.91 121,078 -0.16(-1.33%)
Jun 26, 2018 11.90 12.12 11.81 12.07 42,584 +0.19(+1.60%)
Jun 25, 2018 12.25 12.75 11.65 11.88 97,087 -0.02(-0.17%)
Jun 22, 2018 13.05 13.42 11.61 11.90 134,239 -0.89(-6.96%)
Jun 21, 2018 14.27 14.68 12.68 12.79 131,745 -1.57(-10.93%)
Jun 20, 2018 14.76 14.76 14.18 14.36 42,060 -0.18(-1.24%)
Jun 19, 2018 14.31 14.82 14.31 14.54 105,463 +0.09(+0.62%)
Jun 18, 2018 14.30 15.00 14.19 14.45 118,727 +0.00(+0.00%)
Jun 15, 2018 14.50 14.50 14.45 170,420 -0.05(-0.34%)
Jun 14, 2018 14.50 14.60 14.45 14.50 91,007 -0.01(-0.03%)
Jun 13, 2018 14.63 14.76 14.50 14.51 112,288 -0.06(-0.45%)
Jun 12, 2018 15.00 15.01 14.00 14.57 129,639 -0.43(-2.87%)
Jun 11, 2018 15.00 15.25 14.62 15.00 282,437 +0.00(+0.00%)
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.