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 (%)
Apr 30, 2018
6.950
6.950
6.670
6.860
64,705
-0.06(-0.87%)
Apr 27, 2018
6.930
7.010
6.770
6.920
71,918
-0.01(-0.14%)
Apr 26, 2018
6.650
7.079
6.600
6.930
223,222
+0.31(+4.68%)
Apr 25, 2018
6.460
6.730
6.350
6.620
82,173
+0.20(+3.12%)
Apr 24, 2018
6.730
6.750
6.370
6.420
58,753
-0.28(-4.18%)
Apr 23, 2018
6.390
6.850
6.390
6.700
155,970
+0.31(+4.85%)
Apr 20, 2018
6.470
6.610
6.330
6.390
88,731
-0.10(-1.54%)
Apr 19, 2018
6.610
6.740
6.470
6.490
66,589
-0.11(-1.67%)
Apr 18, 2018
6.420
6.655
6.300
6.600
136,347
+0.18(+2.80%)
Apr 17, 2018
6.640
6.690
6.250
6.420
239,147
-0.22(-3.31%)
Apr 16, 2018
6.530
6.750
6.420
6.640
86,178
+0.17(+2.63%)
Apr 13, 2018
7.080
7.080
6.340
6.470
208,931
-0.60(-8.49%)
Apr 12, 2018
7.140
7.140
6.840
7.070
160,791
-0.03(-0.42%)
Apr 11, 2018
6.810
7.200
6.670
7.100
83,795
+0.27(+3.95%)
Apr 10, 2018
6.760
6.925
6.570
6.830
105,465
+0.18(+2.71%)
Apr 09, 2018
6.580
6.749
6.350
6.650
150,097
+0.15(+2.31%)
Apr 06, 2018
6.790
6.845
6.340
6.500
219,209
-0.37(-5.39%)
Apr 05, 2018
6.900
6.970
6.690
6.870
171,710
+0.07(+1.03%)
Apr 04, 2018
6.630
6.920
6.250
6.800
301,379
+0.01(+0.15%)
Apr 03, 2018
6.590
6.920
6.130
6.790
455,999
+0.28(+4.30%)
Apr 02, 2018
7.000
7.021
6.210
6.510
403,128
-0.50(-7.13%)
Mar 29, 2018
7.010
7.010
7.010
0
+0.19(+2.79%)
Mar 28, 2018
7.040
7.220
6.720
6.820
218,097
-0.20(-2.85%)
Mar 27, 2018
7.490
7.680
7.000
7.020
303,040
-0.49(-6.52%)
Mar 26, 2018
7.240
7.620
6.670
7.510
439,146
+0.40(+5.63%)
Mar 23, 2018
7.620
7.700
7.080
7.110
365,582
-0.50(-6.57%)
Mar 22, 2018
7.650
8.199
7.565
7.610
700,520
+0.10(+1.33%)
Mar 21, 2018
7.590
7.760
7.400
7.510
247,658
-0.08(-1.05%)
Mar 20, 2018
7.590
7.630
7.320
7.590
286,187
+0.04(+0.53%)
Mar 19, 2018
7.650
7.790
7.335
7.550
442,426
+0.10(+1.34%)
Mar 16, 2018
7.220
7.600
7.190
7.450
686,999
+0.21(+2.90%)
Mar 15, 2018
7.260
7.460
6.790
7.240
372,001
+0.19(+2.70%)
Mar 14, 2018
7.040
7.252
6.950
7.050
241,295
+0.03(+0.43%)
Mar 13, 2018
7.070
7.234
6.690
7.020
213,283
-0.06(-0.85%)
Mar 12, 2018
7.020
7.500
6.800
7.080
296,312
+0.22(+3.21%)
Mar 09, 2018
6.910
7.400
6.760
6.860
530,564
+0.42(+6.52%)
Mar 08, 2018
6.200
6.490
6.110
6.440
145,379
+0.29(+4.72%)
Mar 07, 2018
6.140
6.330
6.080
6.150
103,324
-0.08(-1.28%)
Mar 06, 2018
6.320
6.330
6.010
6.230
128,262
-0.09(-1.42%)
Mar 05, 2018
5.870
6.350
5.850
6.320
208,102
+0.46(+7.85%)
Mar 02, 2018
5.680
5.900
5.600
5.860
118,627
+0.15(+2.63%)
Mar 01, 2018
5.510
5.980
5.510
5.710
205,495
+0.16(+2.88%)
Feb 28, 2018
5.580
5.675
5.500
5.550
131,661
-0.02(-0.36%)
Feb 27, 2018
5.600
5.680
5.435
5.570
131,126
-0.05(-0.89%)
Feb 26, 2018
5.560
5.690
5.500
5.620
141,692
+0.05(+0.90%)
Feb 23, 2018
5.500
5.600
5.361
5.570
102,005
+0.09(+1.64%)
Feb 22, 2018
5.460
5.550
5.460
5.480
130,200
+0.08(+1.48%)
Feb 21, 2018
5.500
5.580
5.390
5.400
227,126
-0.11(-2.00%)
Feb 20, 2018
5.600
5.630
5.500
5.510
82,634
-0.10(-1.78%)
Feb 16, 2018
5.610
5.610
5.610
0
+0.02(+0.36%)
Feb 15, 2018
5.910
5.930
5.540
5.590
319,556
-0.23(-3.95%)
Feb 14, 2018
5.550
5.965
5.500
5.820
291,758
+0.32(+5.82%)
Feb 13, 2018
5.470
5.660
5.439
5.500
236,096
+0.00(+0.00%)
Feb 12, 2018
5.490
5.670
5.330
5.500
743,907
+0.12(+2.23%)
Feb 09, 2018
5.250
5.480
5.010
5.380
3,044,174
-1.14(-17.48%)
Feb 08, 2018
7.160
7.310
6.400
6.520
668,613
-0.47(-6.72%)
Feb 07, 2018
7.430
7.430
6.980
6.990
286,081
-0.47(-6.30%)
Feb 06, 2018
7.710
7.710
6.850
7.460
283,153
-0.38(-4.85%)
Feb 05, 2018
8.250
8.290
7.980
7.840
189,888
-0.76(-8.84%)
Feb 02, 2018
8.060
8.940
8.000
8.600
320,948
+0.62(+7.77%)
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
.