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 30, 2020
1.560
1.564
1.250
1.310
18,440,800
-0.09(-6.43%)
Oct 29, 2020
1.010
1.500
0.9600
1.400
29,779,422
+0.14(+11.11%)
Oct 28, 2020
1.150
1.370
0.8200
1.260
266,818,048
+0.74(+142.31%)
Oct 27, 2020
0.5100
0.5200
0.5000
0.5200
1,060,164
+0.02(+4.00%)
Oct 26, 2020
0.5100
0.5300
0.4900
0.5000
816,412
+0.01(+2.04%)
Oct 23, 2020
0.4900
0.5000
0.4724
0.4900
1,266,700
+0.00(+1.01%)
Oct 22, 2020
0.5052
0.5119
0.4720
0.4851
717,498
-0.01(-2.98%)
Oct 21, 2020
0.5100
0.5200
0.4900
0.5000
967,139
-0.02(-3.85%)
Oct 20, 2020
0.5300
0.5300
0.5100
0.5200
458,033
+0.00(+0.00%)
Oct 19, 2020
0.5500
0.5550
0.5070
0.5200
1,233,222
-0.03(-5.45%)
Oct 16, 2020
0.5600
0.5695
0.5422
0.5500
831,200
-0.01(-1.59%)
Oct 15, 2020
0.5600
0.5600
0.5310
0.5589
558,514
-0.00(-0.18%)
Oct 14, 2020
0.5790
0.5790
0.5400
0.5599
994,437
-0.01(-2.17%)
Oct 13, 2020
0.5900
0.5901
0.5675
0.5723
851,362
-0.02(-3.00%)
Oct 12, 2020
0.6100
0.6100
0.5600
0.5900
1,020,093
-0.01(-1.65%)
Oct 09, 2020
0.6000
0.6078
0.5900
0.5999
859,000
-0.00(-0.02%)
Oct 08, 2020
0.6000
0.6100
0.5800
0.6000
1,004,158
+0.02(+2.56%)
Oct 07, 2020
0.6000
0.6030
0.5750
0.5850
1,736,492
+0.01(+0.86%)
Oct 06, 2020
0.5800
0.6300
0.5600
0.5800
4,237,166
-0.18(-23.68%)
Oct 05, 2020
0.7600
0.7900
0.7400
0.7600
1,994,925
+0.02(+2.72%)
Oct 02, 2020
0.7350
0.7500
0.7200
0.7399
403,800
-0.02(-2.64%)
Oct 01, 2020
0.7800
0.7900
0.7300
0.7600
743,160
-0.01(-1.30%)
Sep 30, 2020
0.8000
0.8300
0.7700
0.7700
467,243
-0.03(-3.75%)
Sep 29, 2020
0.8200
0.8200
0.7600
0.8000
478,358
-0.01(-1.23%)
Sep 28, 2020
0.8400
0.8400
0.7900
0.8100
429,403
+0.00(+0.24%)
Sep 25, 2020
0.7300
0.8280
0.7300
0.8081
899,800
+0.08(+10.70%)
Sep 24, 2020
0.7700
0.7800
0.7100
0.7300
758,359
-0.05(-6.41%)
Sep 23, 2020
0.8200
0.8300
0.7600
0.7800
1,169,071
-0.04(-4.88%)
Sep 22, 2020
0.8600
0.8600
0.8000
0.8200
806,460
-0.01(-1.23%)
Sep 21, 2020
0.8500
0.8600
0.8201
0.8302
652,963
-0.02(-2.02%)
Sep 18, 2020
0.8869
0.9000
0.8410
0.8473
552,900
-0.03(-3.72%)
Sep 17, 2020
0.8200
0.9000
0.8200
0.8800
463,651
+0.04(+4.76%)
Sep 16, 2020
0.8300
0.8700
0.8000
0.8400
782,413
+0.02(+2.44%)
Sep 15, 2020
0.8800
0.9000
0.7600
0.8200
3,095,166
-0.12(-12.77%)
Sep 14, 2020
0.9400
0.9400
0.9001
0.9400
690,372
+0.03(+3.44%)
Sep 11, 2020
0.9540
0.9540
0.8901
0.9087
378,600
-0.01(-1.22%)
Sep 10, 2020
0.9390
0.9600
0.9051
0.9199
260,659
-0.01(-1.09%)
Sep 09, 2020
0.9000
0.9400
0.8900
0.9300
234,406
+0.03(+3.33%)
Sep 08, 2020
0.8700
0.9000
0.8700
0.9000
242,231
-0.00(-0.04%)
Sep 04, 2020
0.9100
0.9434
0.8600
0.9004
705,800
-0.01(-1.05%)
Sep 03, 2020
0.9400
0.9700
0.9000
0.9100
505,899
-0.03(-3.19%)
Sep 02, 2020
0.8800
0.9600
0.8500
0.9400
954,668
+0.07(+8.05%)
Sep 01, 2020
0.9300
0.9300
0.8500
0.8700
1,301,361
-0.06(-6.45%)
Aug 31, 2020
0.9400
0.9500
0.9100
0.9300
800,148
-0.01(-0.93%)
Aug 28, 2020
0.9600
0.9800
0.9101
0.9387
866,800
-0.03(-2.75%)
Aug 27, 2020
1.000
1.020
0.9500
0.9652
869,600
+0.01(+0.54%)
Aug 26, 2020
1.000
1.010
0.9500
0.9600
826,711
-0.06(-5.88%)
Aug 25, 2020
1.020
1.030
0.9800
1.020
623,148
+0.03(+3.03%)
Aug 24, 2020
1.110
1.120
0.9500
0.9900
2,618,521
-0.08(-7.48%)
Aug 21, 2020
1.150
1.150
1.050
1.070
895,200
-0.06(-5.31%)
Aug 20, 2020
1.120
1.150
1.100
1.130
596,635
-0.01(-0.88%)
Aug 19, 2020
1.140
1.150
1.110
1.140
417,237
-0.01(-0.87%)
Aug 18, 2020
1.120
1.160
1.110
1.150
730,840
+0.04(+3.60%)
Aug 17, 2020
1.080
1.120
1.070
1.110
621,510
+0.02(+1.83%)
Aug 14, 2020
1.120
1.120
1.060
1.090
1,055,800
-0.03(-2.68%)
Aug 13, 2020
1.130
1.130
1.100
1.120
770,058
-0.01(-0.88%)
Aug 12, 2020
1.190
1.190
1.090
1.130
910,904
-0.03(-2.59%)
Aug 11, 2020
1.160
1.200
1.110
1.160
1,168,608
+0.00(+0.00%)
Aug 10, 2020
1.100
1.180
1.100
1.160
1,637,231
+0.07(+6.42%)
Aug 07, 2020
1.090
1.110
1.070
1.090
977,200
+0.00(+0.00%)
Aug 06, 2020
1.130
1.130
1.060
1.090
1,793,334
-0.08(-6.84%)
Aug 05, 2020
1.180
1.200
1.150
1.170
1,349,077
+0.03(+2.63%)
Aug 04, 2020
1.180
1.200
1.110
1.140
1,264,758
-0.02(-1.72%)
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
.