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, 2020
1.980
2.030
1.720
1.750
4,686,400
-0.29(-14.22%)
Jan 30, 2020
2.200
2.270
1.900
2.040
27,872,792
+0.35(+20.71%)
Jan 29, 2020
1.510
1.880
1.440
1.690
5,668,236
+0.11(+6.96%)
Jan 28, 2020
1.470
1.970
1.300
1.580
12,347,940
+0.12(+8.22%)
Jan 27, 2020
1.080
1.630
1.020
1.460
11,487,370
+0.49(+50.52%)
Jan 24, 2020
0.7500
1.450
0.7339
0.9700
21,350,000
+0.29(+42.67%)
Jan 23, 2020
0.6600
0.6950
0.6400
0.6799
1,222,434
+0.09(+14.44%)
Jan 22, 2020
0.6100
0.6250
0.5500
0.5941
306,710
-0.01(-2.08%)
Jan 21, 2020
0.6800
0.6899
0.5600
0.6067
699,316
-0.05(-8.08%)
Jan 17, 2020
0.6635
0.7150
0.6500
0.6600
352,900
-0.03(-4.35%)
Jan 16, 2020
0.6700
0.7200
0.6100
0.6900
668,047
+0.01(+1.47%)
Jan 15, 2020
0.7300
0.7700
0.6700
0.6800
747,312
-0.04(-5.04%)
Jan 14, 2020
0.7000
0.7700
0.6687
0.7161
806,157
+0.04(+5.31%)
Jan 13, 2020
0.7200
0.8100
0.6400
0.6800
1,532,039
-0.04(-5.56%)
Jan 10, 2020
0.6500
0.8380
0.6480
0.7200
3,910,600
+0.09(+14.50%)
Jan 09, 2020
0.5900
0.7595
0.5410
0.6288
2,823,207
+0.07(+12.43%)
Jan 08, 2020
0.5400
0.5800
0.5400
0.5593
391,874
+0.01(+2.14%)
Jan 07, 2020
0.5900
0.5981
0.5410
0.5476
554,352
-0.01(-2.21%)
Jan 06, 2020
0.5400
0.6200
0.5100
0.5600
1,408,836
+0.03(+4.85%)
Jan 03, 2020
0.5100
0.5540
0.4910
0.5341
761,500
+0.03(+5.14%)
Jan 02, 2020
0.4954
0.5100
0.4810
0.5080
389,991
+0.03(+5.86%)
Dec 31, 2019
0.4700
0.5092
0.4700
0.4799
549,200
+0.00(+0.93%)
Dec 30, 2019
0.5100
0.5199
0.4600
0.4755
1,116,958
-0.03(-6.42%)
Dec 27, 2019
0.5100
0.5425
0.5000
0.5081
302,400
-0.01(-1.13%)
Dec 26, 2019
0.5254
0.5495
0.4800
0.5139
681,141
-0.02(-3.04%)
Dec 24, 2019
0.4660
0.5300
0.4656
0.5300
388,300
+0.05(+11.09%)
Dec 23, 2019
0.4800
0.4850
0.4540
0.4771
445,649
+0.02(+3.72%)
Dec 20, 2019
0.4600
0.4880
0.4400
0.4600
593,600
+0.01(+1.52%)
Dec 19, 2019
0.5100
0.5100
0.4531
0.4531
464,927
-0.03(-7.15%)
Dec 18, 2019
0.5132
0.5300
0.4800
0.4880
300,924
-0.01(-2.40%)
Dec 17, 2019
0.5600
0.5700
0.4700
0.5000
879,771
-0.07(-12.13%)
Dec 16, 2019
0.6190
0.6190
0.5617
0.5690
285,394
-0.05(-8.08%)
Dec 13, 2019
0.6341
0.6341
0.5800
0.6190
202,300
-0.02(-2.52%)
Dec 12, 2019
0.5515
0.6400
0.5400
0.6350
899,660
-0.05(-7.97%)
Dec 11, 2019
0.6300
0.6900
0.6300
0.6900
476,710
+0.05(+8.02%)
Dec 10, 2019
0.6200
0.6388
0.5740
0.6388
402,524
+0.03(+4.48%)
Dec 09, 2019
0.5900
0.6200
0.5778
0.6114
387,958
+0.03(+5.82%)
Dec 06, 2019
0.6133
0.6600
0.5755
0.5778
424,200
-0.03(-5.28%)
Dec 05, 2019
0.6850
0.6850
0.5857
0.6100
489,763
-0.08(-11.59%)
Dec 04, 2019
0.7162
0.7300
0.6610
0.6900
270,282
-0.05(-6.76%)
Dec 03, 2019
0.8000
0.8150
0.6969
0.7400
426,655
-0.07(-8.21%)
Dec 02, 2019
0.8000
0.8499
0.7616
0.8062
462,532
+0.01(+0.77%)
Nov 29, 2019
0.7600
0.8800
0.7221
0.8000
670,200
+0.08(+11.58%)
Nov 27, 2019
0.7500
0.7705
0.7170
0.7170
396,100
+0.01(+0.99%)
Nov 26, 2019
0.6700
0.7799
0.6520
0.7100
673,316
+0.03(+4.41%)
Nov 25, 2019
0.6360
0.7200
0.6300
0.6800
433,954
+0.07(+11.48%)
Nov 22, 2019
0.6200
0.6500
0.6020
0.6100
203,900
-0.01(-1.61%)
Nov 21, 2019
0.6200
0.6643
0.6039
0.6200
135,883
-0.01(-1.35%)
Nov 20, 2019
0.6365
0.6643
0.6200
0.6285
269,233
-0.01(-1.26%)
Nov 19, 2019
0.6200
0.6725
0.6200
0.6365
136,459
+0.00(+0.38%)
Nov 18, 2019
0.6500
0.6500
0.6175
0.6341
90,314
-0.02(-2.45%)
Nov 15, 2019
0.6800
0.6800
0.6271
0.6500
131,800
-0.03(-4.38%)
Nov 14, 2019
0.6562
0.6798
0.6287
0.6798
129,261
+0.02(+3.60%)
Nov 13, 2019
0.6400
0.6600
0.6210
0.6562
222,381
+0.06(+9.77%)
Nov 12, 2019
0.6800
0.6980
0.5696
0.5978
227,614
-0.08(-12.18%)
Nov 11, 2019
0.6911
0.7580
0.6807
0.6807
57,082
-0.04(-4.93%)
Nov 08, 2019
0.7000
0.7300
0.6800
0.7160
114,900
+0.01(+0.85%)
Nov 07, 2019
0.7400
0.7800
0.7100
0.7100
107,270
-0.03(-4.05%)
Nov 06, 2019
0.7900
0.8000
0.7000
0.7400
141,661
-0.02(-2.81%)
Nov 05, 2019
0.7600
0.8000
0.7520
0.7614
109,895
+0.00(+0.20%)
Nov 04, 2019
0.7500
0.7780
0.6853
0.7599
222,670
+0.03(+4.10%)
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
.