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 (%)
Dec 31, 2020
16.45
16.45
16.45
19,653
-0.35(-2.08%)
Dec 30, 2020
16.32
16.98
16.22
16.80
19,653
+0.44(+2.69%)
Dec 29, 2020
16.98
16.98
16.02
16.36
50,175
-0.76(-4.44%)
Dec 28, 2020
17.63
17.63
16.72
17.12
49,090
-0.51(-2.89%)
Dec 24, 2020
18.23
18.51
17.63
17.63
38,100
-0.69(-3.77%)
Dec 23, 2020
19.14
19.14
18.18
18.32
27,105
-0.82(-4.28%)
Dec 22, 2020
19.50
19.53
18.49
19.14
26,859
-0.28(-1.44%)
Dec 21, 2020
19.68
19.80
19.15
19.42
49,225
-0.53(-2.66%)
Dec 18, 2020
19.80
21.83
19.80
19.95
143,300
+0.06(+0.30%)
Dec 17, 2020
19.19
19.89
19.19
19.89
77,274
+1.28(+6.88%)
Dec 16, 2020
19.07
19.12
18.06
18.61
88,265
-0.59(-3.07%)
Dec 15, 2020
19.35
19.73
18.88
19.20
112,537
+0.18(+0.95%)
Dec 14, 2020
18.73
19.41
18.10
19.02
149,426
+0.71(+3.88%)
Dec 11, 2020
19.50
19.55
18.00
18.31
101,300
-1.16(-5.96%)
Dec 10, 2020
17.85
19.95
17.85
19.47
118,725
+1.44(+7.99%)
Dec 09, 2020
18.64
18.87
17.21
18.03
242,039
-0.40(-2.17%)
Dec 08, 2020
17.09
18.65
16.59
18.43
240,284
+1.37(+8.03%)
Dec 07, 2020
16.61
17.12
16.36
17.06
149,344
+0.33(+1.97%)
Dec 04, 2020
16.57
17.11
16.44
16.73
39,900
+0.13(+0.78%)
Dec 03, 2020
16.46
16.73
16.20
16.60
44,549
-0.06(-0.36%)
Dec 02, 2020
16.74
16.74
16.40
16.66
31,630
-0.08(-0.48%)
Dec 01, 2020
17.67
17.70
16.58
16.74
34,000
-0.90(-5.10%)
Nov 30, 2020
16.91
17.64
15.76
17.64
82,072
+0.71(+4.19%)
Nov 27, 2020
16.36
17.12
16.36
16.93
41,500
+0.72(+4.44%)
Nov 25, 2020
16.37
16.38
15.50
16.21
50,400
-0.29(-1.76%)
Nov 24, 2020
17.20
17.52
16.16
16.50
86,555
-0.80(-4.62%)
Nov 23, 2020
17.60
17.83
17.04
17.30
93,833
+0.06(+0.35%)
Nov 20, 2020
18.32
19.15
17.14
17.24
661,700
-1.08(-5.90%)
Nov 19, 2020
17.65
18.79
17.50
18.32
590,313
+0.67(+3.80%)
Nov 18, 2020
20.50
20.50
17.65
17.65
255,622
-3.19(-15.31%)
Nov 17, 2020
16.53
21.62
16.38
20.84
807,936
+5.08(+32.23%)
Nov 16, 2020
15.62
16.16
15.48
15.76
85,027
-0.02(-0.13%)
Nov 13, 2020
15.00
16.99
13.57
15.78
592,400
+14.71(+1374.77%)
Nov 12, 2020
1.020
1.090
1.010
1.070
1,137,989
-0.01(-0.93%)
Nov 11, 2020
1.000
1.080
0.9900
1.080
2,386,720
+0.00(+0.00%)
Nov 10, 2020
1.090
1.130
1.060
1.080
946,655
-0.05(-4.42%)
Nov 09, 2020
1.060
1.190
1.020
1.130
1,940,606
+0.09(+8.65%)
Nov 06, 2020
1.190
1.210
1.020
1.040
2,134,700
-0.16(-13.33%)
Nov 05, 2020
1.270
1.300
1.180
1.200
1,923,783
-0.09(-6.98%)
Nov 04, 2020
1.210
1.410
1.200
1.290
2,661,071
+0.03(+2.38%)
Nov 03, 2020
1.090
1.370
1.060
1.260
2,852,403
+0.12(+10.53%)
Nov 02, 2020
1.180
1.270
1.130
1.140
3,217,778
-0.17(-12.98%)
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%)
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
.