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 (%)
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%)
Sep 01, 2022 8.180 8.690 8.120 8.650 92,009 +0.35(+4.22%)
Aug 31, 2022 8.600 8.725 8.300 8.300 63,518 -0.16(-1.89%)
Aug 30, 2022 8.700 8.870 7.920 8.460 242,974 -0.24(-2.76%)
Aug 29, 2022 8.900 8.920 8.590 8.700 53,244 -0.25(-2.79%)
Aug 26, 2022 9.250 9.250 8.760 8.950 115,700 -0.32(-3.45%)
Aug 25, 2022 9.520 9.520 9.230 9.270 54,501 -0.16(-1.70%)
Aug 24, 2022 9.250 9.505 9.250 9.430 74,653 +0.14(+1.51%)
Aug 23, 2022 9.240 9.340 9.040 9.290 78,527 +0.07(+0.76%)
Aug 22, 2022 9.540 9.673 9.120 9.220 95,532 -0.38(-3.96%)
Aug 19, 2022 9.580 9.850 9.520 9.600 53,482 -0.30(-3.03%)
Aug 18, 2022 9.770 10.12 9.500 9.900 55,322 +0.11(+1.12%)
Aug 17, 2022 10.35 10.48 9.760 9.790 77,119 -0.73(-6.94%)
Aug 16, 2022 10.92 11.10 10.47 10.52 111,512 -0.59(-5.31%)
Aug 15, 2022 11.14 11.57 10.93 11.11 235,484 -0.14(-1.24%)
Aug 12, 2022 10.54 11.33 10.51 11.25 158,472 +0.76(+7.24%)
Aug 11, 2022 10.13 10.68 10.06 10.49 267,673 +0.66(+6.71%)
Aug 10, 2022 9.510 10.03 9.430 9.830 92,767 +0.50(+5.36%)
Aug 09, 2022 9.640 9.640 9.210 9.330 67,299 -0.46(-4.70%)
Aug 08, 2022 10.34 10.44 9.675 9.790 143,498 -0.56(-5.41%)
Aug 05, 2022 9.830 10.49 9.630 10.35 179,152 +0.42(+4.23%)
Aug 04, 2022 9.360 10.04 9.360 9.930 145,757 +0.58(+6.20%)
Aug 03, 2022 8.000 9.570 8.000 9.350 301,366 +1.54(+19.72%)
Aug 02, 2022 8.020 8.065 7.635 7.810 132,896 -0.12(-1.51%)
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.