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 (%)
May 31, 2017
10.11
10.95
9.420
10.92
32,401
+0.54(+5.20%)
May 30, 2017
10.60
10.60
10.23
10.38
17,607
-0.18(-1.70%)
May 26, 2017
10.50
10.67
10.10
10.56
21,291
-0.03(-0.28%)
May 25, 2017
10.95
11.30
10.51
10.59
23,847
-0.31(-2.84%)
May 24, 2017
11.35
11.43
10.70
10.90
71,278
-0.50(-4.39%)
May 23, 2017
11.47
12.50
11.14
11.40
142,910
-0.05(-0.44%)
May 22, 2017
11.40
11.50
11.21
11.45
9,053
+0.26(+2.32%)
May 19, 2017
11.26
11.45
10.86
11.19
14,316
-0.10(-0.89%)
May 18, 2017
11.48
11.70
11.26
11.29
24,901
-0.04(-0.35%)
May 17, 2017
11.50
11.83
11.32
11.33
14,917
-0.63(-5.27%)
May 16, 2017
11.50
11.99
11.49
11.96
17,611
+0.00(+0.00%)
May 15, 2017
11.54
12.00
11.54
11.96
16,151
-0.01(-0.08%)
May 12, 2017
11.50
11.99
11.43
11.97
13,950
+0.01(+0.08%)
May 11, 2017
11.50
12.00
11.36
11.96
20,719
+0.25(+2.13%)
May 10, 2017
11.85
11.87
11.43
11.71
19,092
-0.39(-3.22%)
May 09, 2017
12.05
12.29
12.05
12.10
17,364
-0.16(-1.31%)
May 08, 2017
12.31
12.82
12.25
12.26
20,771
-0.53(-4.14%)
May 05, 2017
12.24
13.15
12.24
12.79
18,131
+0.22(+1.75%)
May 04, 2017
12.57
12.66
12.23
12.57
15,066
-0.01(-0.08%)
May 03, 2017
12.19
12.72
12.16
12.58
18,450
+0.35(+2.86%)
May 02, 2017
12.00
12.49
11.81
12.23
32,052
-0.25(-2.00%)
May 01, 2017
12.40
12.50
12.01
12.48
29,086
-0.43(-3.33%)
Apr 28, 2017
12.36
13.00
12.35
12.91
27,820
-0.19(-1.45%)
Apr 27, 2017
12.29
13.10
11.91
13.10
45,813
+0.54(+4.30%)
Apr 26, 2017
12.26
12.95
12.26
12.56
23,827
-0.43(-3.31%)
Apr 25, 2017
11.50
13.00
11.49
12.99
44,627
+1.26(+10.74%)
Apr 24, 2017
11.61
12.00
11.61
11.73
16,707
-0.12(-1.01%)
Apr 21, 2017
11.50
11.92
11.50
11.85
17,450
+0.20(+1.72%)
Apr 20, 2017
11.50
11.88
11.16
11.65
19,733
+0.33(+2.92%)
Apr 19, 2017
11.43
11.43
11.15
11.32
15,800
-0.27(-2.33%)
Apr 18, 2017
11.59
11.84
11.45
11.59
24,553
-0.56(-4.61%)
Apr 17, 2017
12.16
12.97
11.61
12.15
43,926
-0.85(-6.54%)
Apr 13, 2017
12.41
13.00
12.40
13.00
37,263
+0.00(+0.00%)
Apr 12, 2017
12.16
13.00
12.14
13.00
41,365
+0.20(+1.56%)
Apr 11, 2017
12.50
13.00
12.10
12.80
47,813
-0.70(-5.19%)
Apr 10, 2017
11.93
13.50
11.87
13.50
49,555
+1.08(+8.70%)
Apr 07, 2017
11.50
12.50
11.44
12.42
41,808
+0.68(+5.79%)
Apr 06, 2017
11.18
11.98
11.01
11.74
28,301
+0.39(+3.44%)
Apr 05, 2017
11.50
12.00
11.18
11.35
28,398
-0.46(-3.90%)
Apr 04, 2017
11.80
12.00
11.71
11.81
21,997
-0.57(-4.60%)
Apr 03, 2017
12.02
12.73
11.66
12.38
57,160
-0.06(-0.48%)
Mar 31, 2017
11.73
12.50
11.60
12.44
61,692
+0.44(+3.67%)
Mar 30, 2017
11.50
12.00
11.48
12.00
15,160
+0.09(+0.76%)
Mar 29, 2017
11.50
12.00
11.50
11.91
13,868
+0.13(+1.10%)
Mar 28, 2017
11.50
12.00
11.06
11.78
33,460
-0.63(-5.08%)
Mar 27, 2017
11.55
13.75
11.00
12.41
35,278
+0.41(+3.42%)
Mar 24, 2017
10.95
12.16
10.95
12.00
29,165
+0.81(+7.24%)
Mar 23, 2017
11.30
11.36
10.59
11.19
40,405
-0.23(-2.01%)
Mar 22, 2017
11.50
11.50
11.11
11.42
21,186
-0.44(-3.67%)
Mar 21, 2017
11.74
12.00
11.47
11.86
28,312
-0.38(-3.15%)
Mar 20, 2017
12.00
12.33
11.26
12.24
29,478
+0.14(+1.16%)
Mar 17, 2017
12.00
12.50
11.80
12.10
64,017
-0.07(-0.58%)
Mar 16, 2017
12.00
12.50
11.53
12.17
38,899
-0.19(-1.54%)
Mar 15, 2017
13.16
13.16
12.12
12.36
30,904
-0.68(-5.18%)
Mar 14, 2017
13.43
13.46
12.09
13.04
58,065
-0.55(-4.08%)
Mar 13, 2017
14.36
14.63
13.10
13.59
26,755
-0.37(-2.65%)
Mar 10, 2017
14.68
14.71
13.78
13.96
14,996
-0.23(-1.62%)
Mar 09, 2017
14.79
14.80
13.90
14.19
15,607
+0.19(+1.36%)
Mar 08, 2017
14.60
15.36
13.93
14.00
19,968
-0.61(-4.14%)
Mar 07, 2017
15.01
15.83
13.87
14.61
40,380
-0.89(-5.77%)
Mar 06, 2017
15.87
16.63
15.10
15.50
43,316
-0.89(-5.43%)
Mar 03, 2017
15.31
17.86
15.31
16.39
62,921
+1.32(+8.76%)
Mar 02, 2017
13.27
15.23
13.27
15.07
68,651
+1.55(+11.46%)
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
.