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 19, 2021
23.01
23.01
23.01
0
-0.02(-0.09%)
Jan 15, 2021
25.08
25.08
22.30
23.03
88,500
-1.90(-7.62%)
Jan 14, 2021
22.37
25.67
22.00
24.93
143,505
+2.60(+11.64%)
Jan 13, 2021
22.76
23.01
21.82
22.33
76,623
+0.06(+0.27%)
Jan 12, 2021
22.00
23.67
21.50
22.27
149,031
+0.34(+1.55%)
Jan 11, 2021
19.45
23.90
19.45
21.93
384,555
+3.14(+16.71%)
Jan 08, 2021
18.06
20.98
17.95
18.79
355,800
+0.39(+2.12%)
Jan 07, 2021
16.98
18.45
16.68
18.40
102,048
+1.89(+11.45%)
Jan 06, 2021
16.64
17.20
16.39
16.51
54,650
-0.18(-1.08%)
Jan 05, 2021
17.02
17.02
16.51
16.69
29,178
-0.51(-2.97%)
Jan 04, 2021
16.45
17.29
16.10
17.20
46,194
+0.75(+4.56%)
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%)
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%)
Aug 03, 2020
1.110
1.180
1.080
1.160
1,745,199
+0.05(+4.50%)
Jul 31, 2020
1.120
1.240
1.070
1.110
2,188,300
+0.02(+1.83%)
Jul 30, 2020
1.050
1.100
1.010
1.090
1,975,280
+0.02(+1.87%)
Jul 29, 2020
1.100
1.100
1.050
1.070
2,169,894
-0.05(-4.46%)
Jul 28, 2020
1.160
1.190
1.100
1.120
3,472,999
-0.11(-8.94%)
Jul 27, 2020
1.290
1.330
1.150
1.230
5,753,406
-0.01(-0.81%)
Jul 24, 2020
1.590
1.610
1.210
1.240
44,434,700
+0.14(+12.73%)
Jul 23, 2020
1.200
1.230
1.060
1.100
9,729,633
+0.07(+6.80%)
Jul 22, 2020
1.180
1.180
1.000
1.030
4,297,867
-0.08(-7.21%)
Jul 21, 2020
1.120
1.240
1.070
1.110
5,081,569
+0.09(+8.82%)
Jul 20, 2020
1.120
1.120
1.020
1.020
904,583
-0.04(-3.77%)
Jul 17, 2020
0.9900
1.090
0.9850
1.060
1,265,300
+0.09(+9.28%)
Jul 16, 2020
0.9200
0.9900
0.9200
0.9700
883,306
+0.05(+5.78%)
Jul 15, 2020
0.8490
0.9200
0.8401
0.9170
1,054,498
+0.09(+10.48%)
Jul 14, 2020
0.8500
0.8800
0.7900
0.8300
1,557,099
-0.04(-4.60%)
Jul 13, 2020
0.9400
0.9400
0.8600
0.8700
1,670,841
-0.07(-7.29%)
Jul 10, 2020
0.9200
0.9500
0.9200
0.9384
649,100
-0.02(-2.39%)
Jul 09, 2020
1.000
1.020
0.9203
0.9614
1,513,392
-0.05(-4.81%)
Jul 08, 2020
1.030
1.050
1.000
1.010
521,347
-0.04(-3.81%)
Jul 07, 2020
1.020
1.060
1.010
1.050
748,736
+0.02(+1.94%)
Jul 06, 2020
1.100
1.100
1.020
1.030
882,867
-0.03(-2.83%)
Jul 02, 2020
1.110
1.111
1.040
1.060
880,600
-0.05(-4.50%)
Jul 01, 2020
1.130
1.180
1.070
1.110
1,197,358
+0.00(+0.00%)
Jun 30, 2020
1.050
1.130
1.000
1.110
1,810,735
+0.05(+4.72%)
Jun 29, 2020
1.070
1.080
1.000
1.060
1,877,743
+0.03(+2.91%)
Jun 26, 2020
1.100
1.110
1.020
1.030
1,576,200
-0.09(-8.04%)
Jun 25, 2020
1.060
1.140
1.050
1.120
1,788,505
-0.03(-2.61%)
Jun 24, 2020
1.180
1.200
1.110
1.150
2,078,804
-0.07(-5.74%)
Jun 23, 2020
1.500
1.590
1.110
1.220
7,819,581
-0.20(-14.08%)
Jun 22, 2020
1.400
1.600
1.400
1.420
7,875,562
+0.15(+11.81%)
Jun 19, 2020
1.250
1.360
1.210
1.270
3,003,100
+0.08(+6.72%)
Jun 18, 2020
1.150
1.250
1.080
1.190
3,034,795
-0.07(-5.56%)
Jun 17, 2020
1.200
1.450
1.030
1.260
20,070,652
+0.32(+34.04%)
Jun 16, 2020
1.040
1.060
0.9100
0.9400
2,238,716
-0.07(-6.93%)
Jun 15, 2020
0.9299
1.010
0.8900
1.010
935,378
+0.08(+8.45%)
Jun 12, 2020
0.9570
0.9800
0.8700
0.9313
941,600
+0.04(+4.64%)
Jun 11, 2020
0.9300
0.9900
0.8500
0.8900
1,410,782
-0.15(-14.42%)
Jun 10, 2020
0.9200
1.280
0.9200
1.040
6,999,405
+0.15(+16.85%)
Jun 09, 2020
0.8800
0.8900
0.8300
0.8900
715,634
+0.02(+2.26%)
Jun 08, 2020
0.8710
0.8980
0.8250
0.8703
1,034,087
+0.00(+0.03%)
Jun 05, 2020
0.9000
0.9000
0.8401
0.8700
631,500
+0.00(+0.00%)
Jun 04, 2020
0.9200
0.9400
0.8200
0.8700
1,771,847
-0.06(-6.05%)
Jun 03, 2020
1.020
1.040
0.9200
0.9260
1,436,727
-0.11(-10.96%)
Jun 02, 2020
1.070
1.070
0.9500
1.040
1,474,407
-0.02(-1.89%)
Jun 01, 2020
1.050
1.120
1.020
1.060
1,741,333
+0.07(+7.40%)
May 29, 2020
1.100
1.100
0.9000
0.9870
3,678,300
-0.16(-14.17%)
May 28, 2020
0.8900
1.190
0.8700
1.150
8,625,093
+0.30(+35.29%)
May 27, 2020
0.6900
0.9100
0.6500
0.8500
4,084,047
+0.17(+25.00%)
May 26, 2020
0.6300
0.7200
0.6300
0.6800
892,218
+0.05(+8.21%)
May 22, 2020
0.6261
0.6340
0.5800
0.6284
613,600
-0.00(-0.25%)
May 21, 2020
0.6400
0.6400
0.6000
0.6300
472,024
-0.00(-0.40%)
May 20, 2020
0.6500
0.6900
0.6210
0.6325
476,314
-0.02(-2.69%)
May 19, 2020
0.6550
0.6798
0.6350
0.6500
422,808
+0.01(+1.56%)
May 18, 2020
0.6500
0.6700
0.6200
0.6400
679,876
+0.03(+4.07%)
May 15, 2020
0.6300
0.6650
0.6100
0.6150
435,700
-0.04(-6.56%)
May 14, 2020
0.6500
0.6963
0.6000
0.6582
562,058
-0.00(-0.27%)
May 13, 2020
0.7100
0.7462
0.6000
0.6600
999,609
-0.03(-3.65%)
May 12, 2020
0.7000
0.7500
0.6500
0.6850
1,226,095
+0.03(+3.79%)
May 11, 2020
0.6000
0.6700
0.6000
0.6600
608,536
+0.07(+11.86%)
May 08, 2020
0.5800
0.5936
0.5500
0.5900
599,900
+0.04(+7.27%)
May 07, 2020
0.5700
0.5700
0.5500
0.5500
485,658
-0.02(-3.51%)
May 06, 2020
0.5848
0.5848
0.5451
0.5700
335,883
-0.01(-1.20%)
May 05, 2020
0.5601
0.5800
0.5400
0.5769
366,553
+0.03(+4.85%)
May 04, 2020
0.5900
0.5906
0.5310
0.5502
482,004
-0.04(-6.75%)
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
.