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 (%)
Oct 31, 2018
4.310
4.450
4.150
4.320
101,671
+0.02(+0.47%)
Oct 30, 2018
4.150
4.360
4.010
4.300
115,588
+0.14(+3.37%)
Oct 29, 2018
4.270
4.530
4.070
4.160
125,354
-0.03(-0.72%)
Oct 26, 2018
4.020
4.310
3.850
4.190
176,500
+0.13(+3.20%)
Oct 25, 2018
4.120
4.270
3.950
4.060
160,053
-0.04(-0.98%)
Oct 24, 2018
4.390
4.700
4.080
4.100
157,299
-0.28(-6.39%)
Oct 23, 2018
4.540
4.600
4.355
4.380
194,545
-0.23(-4.99%)
Oct 22, 2018
4.750
4.840
4.590
4.610
89,455
-0.14(-2.95%)
Oct 19, 2018
4.930
5.250
4.610
4.750
149,900
-0.16(-3.26%)
Oct 18, 2018
5.250
5.340
4.760
4.910
172,577
-0.38(-7.18%)
Oct 17, 2018
5.200
5.350
5.040
5.290
120,301
+0.06(+1.15%)
Oct 16, 2018
4.670
5.270
4.670
5.230
1,015,709
+0.61(+13.20%)
Oct 15, 2018
4.570
4.750
4.390
4.620
202,008
+0.12(+2.67%)
Oct 12, 2018
4.650
4.910
4.380
4.500
197,800
-0.04(-0.88%)
Oct 11, 2018
4.720
4.980
4.520
4.540
209,835
-0.24(-5.02%)
Oct 10, 2018
5.170
5.208
4.751
4.780
147,380
-0.42(-8.08%)
Oct 09, 2018
5.240
5.400
4.991
5.200
301,469
-0.06(-1.14%)
Oct 08, 2018
5.300
5.370
5.220
5.260
71,042
-0.05(-0.94%)
Oct 05, 2018
5.390
5.540
4.950
5.310
210,300
-0.09(-1.67%)
Oct 04, 2018
5.470
5.710
5.350
5.400
147,411
-0.09(-1.64%)
Oct 03, 2018
5.220
5.580
5.150
5.490
101,715
+0.27(+5.17%)
Oct 02, 2018
5.400
5.400
5.200
5.220
129,555
-0.18(-3.33%)
Oct 01, 2018
5.670
5.670
5.320
5.400
131,198
-0.18(-3.23%)
Sep 28, 2018
5.570
5.625
5.510
5.580
98,900
-0.01(-0.18%)
Sep 27, 2018
5.630
5.690
5.510
5.590
73,978
-0.04(-0.71%)
Sep 26, 2018
5.650
5.730
5.580
5.630
61,885
-0.03(-0.53%)
Sep 25, 2018
5.660
5.730
5.560
5.660
223,776
+0.02(+0.35%)
Sep 24, 2018
5.600
5.690
5.388
5.640
171,487
+0.02(+0.36%)
Sep 21, 2018
5.720
5.780
5.520
5.620
179,200
-0.09(-1.58%)
Sep 20, 2018
5.800
5.990
5.640
5.710
200,137
-0.06(-1.04%)
Sep 19, 2018
5.750
5.860
5.610
5.770
72,318
+0.02(+0.35%)
Sep 18, 2018
5.800
5.890
5.700
5.750
80,772
-0.03(-0.52%)
Sep 17, 2018
5.670
5.830
5.650
5.780
91,559
+0.11(+1.94%)
Sep 14, 2018
5.780
6.005
5.660
5.670
43,900
-0.11(-1.90%)
Sep 13, 2018
5.700
6.050
5.530
5.780
210,686
+0.20(+3.58%)
Sep 12, 2018
5.890
5.890
5.561
5.580
165,773
-0.32(-5.42%)
Sep 11, 2018
6.040
6.150
5.750
5.900
120,212
-0.16(-2.64%)
Sep 10, 2018
5.950
6.080
5.935
6.060
71,854
+0.15(+2.54%)
Sep 07, 2018
5.870
6.020
5.840
5.910
67,000
+0.03(+0.51%)
Sep 06, 2018
5.900
5.930
5.700
5.880
102,062
-0.01(-0.17%)
Sep 05, 2018
5.940
6.010
5.840
5.890
126,171
-0.05(-0.84%)
Sep 04, 2018
6.230
6.280
5.610
5.940
168,646
-0.27(-4.35%)
Aug 31, 2018
6.210
6.210
6.210
0
+0.35(+5.97%)
Aug 30, 2018
5.720
5.950
5.720
5.860
138,399
+0.12(+2.09%)
Aug 29, 2018
5.890
5.960
5.690
5.740
203,787
-0.14(-2.38%)
Aug 28, 2018
6.250
6.250
5.840
5.880
141,468
-0.35(-5.62%)
Aug 27, 2018
6.150
6.250
6.010
6.230
54,008
+0.05(+0.81%)
Aug 24, 2018
6.200
6.340
6.150
6.180
74,400
+0.00(+0.00%)
Aug 23, 2018
6.300
6.420
6.170
6.180
84,636
-0.10(-1.59%)
Aug 22, 2018
6.200
6.430
6.170
6.280
106,069
+0.08(+1.29%)
Aug 21, 2018
6.060
6.240
6.060
6.200
77,829
+0.14(+2.31%)
Aug 20, 2018
6.110
6.150
6.020
6.060
45,354
+0.00(+0.00%)
Aug 17, 2018
5.970
6.300
5.950
6.060
82,800
+0.06(+1.00%)
Aug 16, 2018
5.880
6.130
5.827
6.000
72,615
+0.14(+2.39%)
Aug 15, 2018
5.870
5.940
5.810
5.860
68,655
-0.05(-0.85%)
Aug 14, 2018
5.730
6.100
5.730
5.910
118,847
+0.20(+3.50%)
Aug 13, 2018
5.880
5.880
5.540
5.710
96,339
-0.17(-2.89%)
Aug 10, 2018
5.860
5.990
5.800
5.880
66,000
-0.01(-0.17%)
Aug 09, 2018
5.850
6.260
5.850
5.890
161,501
+0.04(+0.68%)
Aug 08, 2018
6.200
6.370
5.670
5.850
250,049
-0.44(-7.00%)
Aug 07, 2018
6.450
6.450
6.153
6.290
56,661
-0.07(-1.10%)
Aug 06, 2018
6.500
6.620
6.190
6.360
98,525
-0.02(-0.31%)
Aug 03, 2018
6.480
6.610
6.290
6.380
72,600
-0.08(-1.24%)
Aug 02, 2018
6.690
6.690
6.350
6.460
86,642
-0.28(-4.15%)
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
.