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

Meiragtx Holdings Plc (NQ: MGTX )

4.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 29, 2019 17.86 17.86 16.72 17.23 156,300 -0.56(-3.15%)
Mar 28, 2019 17.30 18.05 17.27 17.79 88,409 +0.42(+2.42%)
Mar 27, 2019 17.61 18.48 16.70 17.37 165,833 -0.13(-0.74%)
Mar 26, 2019 17.91 18.48 17.16 17.50 101,258 -0.40(-2.23%)
Mar 25, 2019 18.22 19.70 17.58 17.90 117,442 -0.41(-2.24%)
Mar 22, 2019 19.56 20.07 18.15 18.31 154,800 -1.44(-7.29%)
Mar 21, 2019 19.53 20.48 19.08 19.75 180,428 +0.06(+0.30%)
Mar 20, 2019 20.39 20.72 18.73 19.69 154,866 -0.81(-3.95%)
Mar 19, 2019 21.46 21.93 20.05 20.50 142,376 -0.70(-3.30%)
Mar 18, 2019 21.26 21.65 20.27 21.20 194,005 -0.01(-0.05%)
Mar 15, 2019 20.38 21.60 20.00 21.21 1,058,800 +1.00(+4.95%)
Mar 14, 2019 20.32 20.82 19.10 20.21 147,650 -0.07(-0.35%)
Mar 13, 2019 19.70 20.52 19.65 20.28 156,142 +0.64(+3.26%)
Mar 12, 2019 19.06 20.40 19.00 19.64 344,948 +0.64(+3.37%)
Mar 11, 2019 18.67 19.10 18.44 19.00 234,862 +0.41(+2.21%)
Mar 08, 2019 18.17 18.71 18.00 18.59 143,800 +0.48(+2.65%)
Mar 07, 2019 17.97 18.49 17.59 18.11 138,956 +0.08(+0.44%)
Mar 06, 2019 18.68 18.90 16.69 18.03 178,292 -0.14(-0.77%)
Mar 05, 2019 17.90 18.50 17.45 18.17 290,708 +0.63(+3.59%)
Mar 04, 2019 19.21 19.26 16.82 17.54 674,020 +0.89(+5.35%)
Mar 01, 2019 16.25 17.04 15.79 16.65 297,400 +0.39(+2.40%)
Feb 28, 2019 15.61 16.40 15.50 16.26 281,751 +0.76(+4.90%)
Feb 27, 2019 14.19 16.52 14.19 15.50 713,593 +2.23(+16.80%)
Feb 26, 2019 14.35 14.73 13.17 13.27 192,671 -1.09(-7.59%)
Feb 25, 2019 13.12 14.48 12.72 14.36 374,536 +1.60(+12.54%)
Feb 22, 2019 12.48 12.99 12.00 12.76 304,800 +0.32(+2.57%)
Feb 21, 2019 12.89 12.95 12.09 12.44 106,379 -0.50(-3.86%)
Feb 20, 2019 12.80 13.09 12.55 12.94 57,931 +0.13(+1.01%)
Feb 19, 2019 12.79 13.00 12.51 12.81 86,047 +0.02(+0.16%)
Feb 15, 2019 12.74 12.80 12.39 12.79 105,000 +0.04(+0.31%)
Feb 14, 2019 12.63 12.85 12.35 12.75 91,660 +0.04(+0.31%)
Feb 13, 2019 12.60 12.84 12.40 12.71 106,910 +0.15(+1.19%)
Feb 12, 2019 12.66 12.84 12.36 12.56 59,022 -0.11(-0.87%)
Feb 11, 2019 12.35 13.10 12.24 12.67 94,042 +0.25(+2.01%)
Feb 08, 2019 12.20 12.87 12.00 12.42 57,400 +0.21(+1.72%)
Feb 07, 2019 12.29 12.36 11.82 12.21 79,125 -0.26(-2.09%)
Feb 06, 2019 12.22 12.74 11.91 12.47 145,061 +0.28(+2.30%)
Feb 05, 2019 12.11 12.95 11.76 12.19 195,036 -0.05(-0.41%)
Feb 04, 2019 12.27 12.61 11.85 12.24 210,581 -0.03(-0.24%)
Feb 01, 2019 12.11 12.40 11.87 12.27 164,400 -0.11(-0.89%)
Jan 31, 2019 12.30 12.75 11.50 12.38 705,535 +2.84(+29.77%)
Jan 30, 2019 9.330 9.860 9.100 9.540 25,477 +0.34(+3.70%)
Jan 29, 2019 9.890 9.890 9.100 9.200 58,338 -0.62(-6.31%)
Jan 28, 2019 10.05 10.65 9.620 9.820 123,503 -0.20(-2.00%)
Jan 25, 2019 9.960 10.20 9.910 10.02 29,600 +0.05(+0.50%)
Jan 24, 2019 9.760 10.18 9.750 9.970 66,603 +0.23(+2.36%)
Jan 23, 2019 9.950 10.38 9.670 9.740 56,301 -0.22(-2.21%)
Jan 22, 2019 10.05 10.37 9.910 9.960 18,210 -0.09(-0.90%)
Jan 18, 2019 10.41 10.99 9.769 10.05 126,800 -0.26(-2.52%)
Jan 17, 2019 10.73 11.46 10.24 10.31 146,933 -0.42(-3.91%)
Jan 16, 2019 10.95 11.30 10.58 10.73 186,726 -0.29(-2.63%)
Jan 15, 2019 10.57 11.45 10.55 11.02 54,906 +0.38(+3.57%)
Jan 14, 2019 10.45 11.26 10.45 10.64 35,487 +0.07(+0.66%)
Jan 11, 2019 10.68 10.94 10.24 10.57 67,700 -0.06(-0.56%)
Jan 10, 2019 10.94 10.94 10.33 10.63 98,795 -0.27(-2.48%)
Jan 09, 2019 10.98 11.43 10.02 10.90 305,418 +0.11(+1.02%)
Jan 08, 2019 10.87 11.05 10.49 10.79 72,020 +0.24(+2.27%)
Jan 07, 2019 10.57 11.10 10.03 10.55 108,440 +0.06(+0.57%)
Jan 04, 2019 10.08 10.97 9.990 10.49 64,500 +0.60(+6.07%)
Jan 03, 2019 9.840 10.15 9.720 9.890 14,868 +0.06(+0.61%)
Jan 02, 2019 9.370 10.02 9.370 9.830 20,656 +0.19(+1.97%)
Dec 31, 2018 9.550 9.820 9.540 9.640 28,500 +0.00(+0.00%)
Dec 28, 2018 9.870 10.15 9.530 9.640 43,400 -0.15(-1.53%)
Dec 27, 2018 9.480 10.40 8.530 9.790 50,713 +0.10(+1.03%)
Dec 26, 2018 9.680 10.11 8.710 9.690 52,443 +0.08(+0.83%)
Dec 24, 2018 10.50 10.50 9.410 9.610 20,200 -0.71(-6.88%)
Dec 21, 2018 9.830 10.32 8.650 10.32 81,200 +0.52(+5.31%)
Dec 20, 2018 9.690 9.990 9.447 9.800 20,548 +0.14(+1.45%)
Dec 19, 2018 9.880 10.29 9.410 9.660 27,430 -0.27(-2.72%)
Dec 18, 2018 11.03 11.08 9.620 9.930 53,351 -1.02(-9.32%)
Dec 17, 2018 12.11 12.12 10.80 10.95 65,204 -1.14(-9.43%)
Dec 14, 2018 12.23 12.85 12.06 12.09 32,900 -0.10(-0.82%)
Dec 13, 2018 12.89 13.28 11.70 12.19 28,210 -0.77(-5.94%)
Dec 12, 2018 12.11 13.50 12.11 12.96 25,209 +0.86(+7.11%)
Dec 11, 2018 12.51 13.57 12.00 12.10 36,998 -0.35(-2.81%)
Dec 10, 2018 12.44 13.02 12.07 12.45 22,676 -0.10(-0.80%)
Dec 07, 2018 13.15 13.70 12.07 12.55 88,500 -0.49(-3.76%)
Dec 06, 2018 13.85 13.85 12.94 13.04 116,872 -0.88(-6.32%)
Dec 04, 2018 13.51 14.15 13.50 13.92 35,300 -0.10(-0.71%)
Dec 03, 2018 13.54 14.25 13.00 14.02 54,306 +0.51(+3.77%)
Nov 30, 2018 13.32 14.12 13.32 13.51 36,900 +0.25(+1.89%)
Nov 29, 2018 13.00 13.48 12.92 13.26 26,029 +0.10(+0.76%)
Nov 28, 2018 12.39 13.30 11.64 13.16 54,651 +0.03(+0.23%)
Nov 27, 2018 12.51 13.30 12.43 13.13 57,754 +0.25(+1.94%)
Nov 26, 2018 13.09 13.26 12.84 12.88 8,765 -0.21(-1.60%)
Nov 23, 2018 11.91 13.09 11.91 13.09 9,500 +0.00(+0.00%)
Nov 21, 2018 13.09 13.09 13.09 0 +0.14(+1.08%)
Nov 20, 2018 12.65 13.10 11.77 12.95 15,322 +0.06(+0.47%)
Nov 19, 2018 12.72 13.11 12.64 12.89 10,267 +0.07(+0.55%)
Nov 16, 2018 12.61 13.09 12.04 12.82 12,900 +0.18(+1.42%)
Nov 15, 2018 11.71 13.05 11.69 12.64 18,608 +0.15(+1.20%)
Nov 14, 2018 12.63 12.80 12.27 12.49 13,183 -0.08(-0.64%)
Nov 13, 2018 12.84 13.10 12.18 12.57 23,766 -0.35(-2.71%)
Nov 12, 2018 12.99 13.10 12.80 12.92 21,902 -0.01(-0.08%)
Nov 09, 2018 13.24 13.30 12.80 12.93 15,200 -0.31(-2.34%)
Nov 08, 2018 13.19 13.30 13.04 13.24 30,774 -0.04(-0.30%)
Nov 07, 2018 13.15 13.30 13.05 13.28 16,572 +0.23(+1.76%)
Nov 06, 2018 13.30 13.30 13.05 13.05 8,964 -0.43(-3.19%)
Nov 05, 2018 13.21 13.48 13.00 13.48 6,516 +0.29(+2.20%)
Nov 02, 2018 13.29 13.30 12.44 13.19 43,300 +0.03(+0.23%)
Nov 01, 2018 13.50 13.50 13.01 13.16 4,064 -0.20(-1.50%)
Oct 31, 2018 13.26 13.53 13.05 13.36 50,122 +0.18(+1.37%)
Oct 30, 2018 13.15 13.45 12.90 13.18 129,934 +0.11(+0.84%)
Oct 29, 2018 13.05 13.25 12.87 13.07 38,426 +0.02(+0.15%)
Oct 26, 2018 13.32 13.38 12.78 13.05 57,800 -0.34(-2.54%)
Oct 25, 2018 13.49 13.49 12.77 13.39 15,688 +0.39(+3.00%)
Oct 24, 2018 13.08 13.44 13.00 13.00 13,714 -0.20(-1.52%)
Oct 23, 2018 13.00 13.47 12.98 13.20 20,733 +0.19(+1.46%)
Oct 22, 2018 13.43 13.52 13.00 13.01 12,013 -0.25(-1.89%)
Oct 19, 2018 13.80 13.80 13.00 13.26 27,600 -0.52(-3.77%)
Oct 18, 2018 13.51 13.89 13.05 13.78 18,351 +0.35(+2.61%)
Oct 17, 2018 13.92 13.92 13.30 13.43 10,864 -0.56(-4.00%)
Oct 16, 2018 14.71 14.93 13.66 13.99 55,779 -0.01(-0.07%)
Oct 15, 2018 13.51 14.00 13.00 14.00 37,604 +0.63(+4.71%)
Oct 12, 2018 13.47 13.53 13.18 13.37 25,600 -0.06(-0.45%)
Oct 11, 2018 13.07 13.55 12.81 13.43 82,235 +0.32(+2.44%)
Oct 10, 2018 13.32 13.32 12.26 13.11 54,383 -0.24(-1.80%)
Oct 09, 2018 13.40 13.45 13.03 13.35 29,179 +0.09(+0.68%)
Oct 08, 2018 13.34 13.95 13.00 13.26 52,850 -0.03(-0.23%)
Oct 05, 2018 13.03 13.55 13.00 13.29 46,200 +0.27(+2.07%)
Oct 04, 2018 13.36 13.89 12.91 13.02 38,049 -0.46(-3.41%)
Oct 03, 2018 14.00 14.00 13.30 13.48 26,117 +0.11(+0.82%)
Oct 02, 2018 13.33 13.43 12.77 13.37 92,342 -0.02(-0.15%)
Oct 01, 2018 13.79 13.79 13.02 13.39 21,855 -0.21(-1.54%)
Sep 28, 2018 13.30 13.60 13.01 13.60 30,800 +0.30(+2.26%)
Sep 27, 2018 12.92 13.36 12.49 13.30 29,000 +0.49(+3.83%)
Sep 26, 2018 12.92 12.92 12.46 12.81 19,310 +0.00(+0.00%)
Sep 25, 2018 13.27 13.47 12.80 12.81 23,899 -0.45(-3.39%)
Sep 24, 2018 13.09 13.40 12.92 13.26 34,748 +0.21(+1.61%)
Sep 21, 2018 12.22 13.05 11.82 13.05 420,700 +1.00(+8.30%)
Sep 20, 2018 11.54 12.25 11.50 12.05 32,824 +0.29(+2.47%)
Sep 19, 2018 11.75 12.50 11.15 11.76 24,063 +0.16(+1.38%)
Sep 18, 2018 11.35 11.64 11.01 11.60 48,935 +0.15(+1.31%)
Sep 17, 2018 11.65 11.65 11.11 11.45 164,448 -0.19(-1.63%)
Sep 14, 2018 11.36 11.76 10.71 11.64 46,000 +0.35(+3.10%)
Sep 13, 2018 11.45 11.48 11.00 11.29 14,123 -0.03(-0.27%)
Sep 12, 2018 11.54 11.55 11.25 11.32 36,724 -0.28(-2.41%)
Sep 11, 2018 12.01 12.10 11.50 11.60 70,307 -0.44(-3.65%)
Sep 10, 2018 12.01 12.24 12.01 12.04 19,225 +0.08(+0.67%)
Sep 07, 2018 11.83 12.50 11.56 11.96 39,200 +0.13(+1.10%)
Sep 06, 2018 12.14 12.38 11.47 11.83 38,817 -0.46(-3.74%)
Sep 05, 2018 12.53 12.55 11.85 12.29 51,971 -0.03(-0.24%)
Sep 04, 2018 11.64 12.60 11.49 12.32 87,659 +0.68(+5.84%)
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.