Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Miragen Therapeutics Inc
(NQ:
MGEN
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.120
8.120
7.351
7.500
258,892
-0.64(-7.86%)
Jan 30, 2018
7.720
8.420
7.720
8.140
133,844
+0.40(+5.17%)
Jan 29, 2018
8.490
8.650
7.690
7.740
179,044
-0.84(-9.79%)
Jan 26, 2018
8.560
8.670
8.370
8.580
73,052
+0.05(+0.59%)
Jan 25, 2018
8.420
8.600
8.330
8.530
83,104
+0.16(+1.91%)
Jan 24, 2018
8.120
8.410
8.090
8.370
116,112
+0.26(+3.21%)
Jan 23, 2018
8.130
8.398
8.000
8.110
72,828
-0.02(-0.25%)
Jan 22, 2018
8.100
8.290
8.020
8.130
79,863
+0.09(+1.12%)
Jan 19, 2018
7.920
8.240
7.826
8.040
80,657
+0.12(+1.52%)
Jan 18, 2018
8.130
8.130
7.750
7.920
140,801
-0.21(-2.58%)
Jan 17, 2018
8.250
8.250
7.640
8.130
226,162
-0.15(-1.81%)
Jan 16, 2018
9.000
9.010
8.219
8.280
149,107
-0.63(-7.07%)
Jan 12, 2018
8.910
8.910
8.910
0
+0.35(+4.09%)
Jan 11, 2018
8.560
8.809
8.450
8.560
110,840
+0.03(+0.35%)
Jan 10, 2018
8.550
8.355
8.530
67,634
+0.15(+1.79%)
Jan 09, 2018
8.400
8.580
7.760
8.380
251,500
-0.18(-2.10%)
Jan 08, 2018
9.100
9.177
8.460
8.560
193,820
-0.54(-5.93%)
Jan 05, 2018
9.910
10.38
8.910
9.100
384,593
-0.63(-6.47%)
Jan 04, 2018
9.680
9.870
9.400
9.730
161,642
+0.01(+0.10%)
Jan 03, 2018
10.30
10.30
9.600
9.720
197,717
-0.59(-5.72%)
Jan 02, 2018
9.750
10.38
9.500
10.31
275,367
-0.12(-1.15%)
Dec 29, 2017
10.43
10.43
10.43
0
-0.07(-0.67%)
Dec 28, 2017
10.45
10.66
10.18
10.50
145,432
+0.04(+0.38%)
Dec 27, 2017
9.640
10.40
9.530
10.46
196,846
+0.83(+8.62%)
Dec 26, 2017
9.700
9.789
9.000
9.630
477,282
-0.81(-7.76%)
Dec 22, 2017
9.670
10.56
9.200
10.44
1,032,838
+1.23(+13.36%)
Dec 21, 2017
9.440
9.800
8.668
9.210
796,935
+0.25(+2.79%)
Dec 20, 2017
7.850
9.310
7.800
8.960
1,249,413
+1.08(+13.71%)
Dec 19, 2017
8.010
8.156
7.800
7.880
117,803
-0.13(-1.62%)
Dec 18, 2017
8.130
8.180
7.890
8.010
202,510
+0.03(+0.38%)
Dec 15, 2017
8.000
8.150
7.871
7.980
285,572
+0.04(+0.50%)
Dec 14, 2017
7.590
8.230
7.570
7.940
500,753
+0.39(+5.17%)
Dec 13, 2017
7.400
7.690
7.360
7.550
134,584
+0.18(+2.44%)
Dec 12, 2017
7.670
7.970
7.340
7.370
201,131
-0.33(-4.29%)
Dec 11, 2017
8.010
8.260
7.630
7.700
83,838
-0.30(-3.75%)
Dec 08, 2017
7.990
8.090
7.820
8.000
101,216
+0.01(+0.13%)
Dec 07, 2017
7.700
8.060
7.670
7.990
114,536
+0.30(+3.90%)
Dec 06, 2017
7.740
7.849
7.540
7.690
103,969
-0.04(-0.52%)
Dec 05, 2017
7.600
8.110
7.550
7.730
113,152
+0.05(+0.65%)
Dec 04, 2017
8.010
8.175
7.350
7.680
271,832
-0.33(-4.12%)
Dec 01, 2017
7.980
8.211
7.920
8.010
61,967
+0.04(+0.50%)
Nov 30, 2017
7.740
8.210
7.740
7.970
71,960
+0.19(+2.44%)
Nov 29, 2017
8.070
8.220
7.740
7.780
65,078
-0.28(-3.47%)
Nov 28, 2017
8.000
8.276
7.810
8.060
68,566
+0.07(+0.88%)
Nov 27, 2017
7.970
8.320
7.900
7.990
41,211
+0.00(+0.00%)
Nov 24, 2017
7.900
8.180
7.840
7.990
50,640
-0.05(-0.62%)
Nov 22, 2017
7.700
8.110
7.700
8.040
108,839
+0.30(+3.88%)
Nov 21, 2017
7.530
8.100
7.530
7.740
96,933
+0.13(+1.71%)
Nov 20, 2017
7.650
7.830
7.540
7.610
54,654
-0.02(-0.26%)
Nov 17, 2017
7.370
7.820
7.360
7.630
49,013
+0.19(+2.55%)
Nov 16, 2017
7.120
7.590
7.120
7.440
65,725
+0.36(+5.08%)
Nov 15, 2017
7.010
7.386
6.751
7.080
62,169
-0.01(-0.14%)
Nov 14, 2017
7.000
7.200
6.021
7.090
76,152
-0.06(-0.84%)
Nov 13, 2017
7.730
7.790
7.010
7.150
114,717
-0.58(-7.50%)
Nov 10, 2017
7.950
7.950
7.490
7.730
92,002
-0.22(-2.77%)
Nov 09, 2017
8.000
8.130
7.644
7.950
61,058
-0.03(-0.38%)
Nov 08, 2017
7.670
8.090
7.580
7.980
61,190
+0.18(+2.31%)
Nov 07, 2017
8.020
8.020
7.527
7.800
104,186
-0.21(-2.62%)
Nov 06, 2017
8.080
8.340
7.920
8.010
30,875
-0.05(-0.62%)
Nov 03, 2017
8.080
8.180
7.800
8.060
49,353
-0.01(-0.12%)
Nov 02, 2017
8.340
8.476
7.990
8.070
63,288
-0.31(-3.70%)
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
.