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 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%)
May 01, 2020
0.5701
0.6215
0.5601
0.5900
335,100
-0.03(-5.08%)
Apr 30, 2020
0.6400
0.6400
0.5799
0.6216
367,206
+0.01(+1.90%)
Apr 29, 2020
0.6900
0.7163
0.6029
0.6100
676,243
-0.07(-10.87%)
Apr 28, 2020
0.6620
0.7100
0.6415
0.6844
506,143
+0.04(+6.67%)
Apr 27, 2020
0.6103
0.6489
0.6000
0.6416
387,033
+0.06(+10.37%)
Apr 24, 2020
0.5573
0.6410
0.5402
0.5813
790,100
+0.02(+3.80%)
Apr 23, 2020
0.5142
0.5851
0.5100
0.5600
318,629
+0.04(+7.44%)
Apr 22, 2020
0.5400
0.5400
0.5003
0.5212
177,262
-0.01(-1.66%)
Apr 21, 2020
0.5400
0.5500
0.5001
0.5300
274,451
-0.02(-3.64%)
Apr 20, 2020
0.5600
0.5800
0.5200
0.5500
379,795
+0.01(+1.98%)
Apr 17, 2020
0.5500
0.5826
0.5201
0.5393
341,600
+0.01(+1.75%)
Apr 16, 2020
0.5600
0.5800
0.5000
0.5300
158,408
-0.02(-3.64%)
Apr 15, 2020
0.5800
0.6000
0.4800
0.5500
598,227
-0.05(-8.04%)
Apr 14, 2020
0.5220
0.6700
0.4800
0.5981
1,683,674
+0.10(+20.83%)
Apr 13, 2020
0.4839
0.5000
0.4500
0.4950
287,104
+0.03(+7.38%)
Apr 09, 2020
0.4201
0.4900
0.4201
0.4610
583,000
+0.04(+9.74%)
Apr 08, 2020
0.4300
0.4520
0.3800
0.4201
401,018
+0.01(+2.46%)
Apr 07, 2020
0.4200
0.4400
0.4000
0.4100
327,324
+0.01(+2.50%)
Apr 06, 2020
0.4300
0.4300
0.3700
0.4000
287,164
+0.01(+2.04%)
Apr 03, 2020
0.4200
0.4500
0.3800
0.3920
335,700
-0.03(-7.06%)
Apr 02, 2020
0.4500
0.4500
0.4100
0.4218
313,105
-0.03(-6.58%)
Apr 01, 2020
0.4381
0.4790
0.4300
0.4515
223,334
+0.01(+1.21%)
Mar 31, 2020
0.4490
0.4700
0.4402
0.4461
305,193
-0.02(-4.35%)
Mar 30, 2020
0.4600
0.4820
0.4400
0.4664
357,216
-0.03(-6.16%)
Mar 27, 2020
0.5200
0.5200
0.4712
0.4970
656,200
-0.06(-11.25%)
Mar 26, 2020
0.5000
0.6200
0.4900
0.5600
1,578,990
+0.08(+15.89%)
Mar 25, 2020
0.4100
0.5500
0.3900
0.4832
1,703,401
+0.09(+21.41%)
Mar 24, 2020
0.4348
0.4400
0.3671
0.3980
721,195
-0.02(-5.24%)
Mar 23, 2020
0.4500
0.4500
0.3700
0.4200
715,098
+0.02(+6.33%)
Mar 20, 2020
0.3800
0.4400
0.3800
0.3950
1,112,100
+0.04(+9.72%)
Mar 19, 2020
0.3500
0.3900
0.3100
0.3600
1,115,364
-0.01(-2.70%)
Mar 18, 2020
0.4200
0.4200
0.3383
0.3700
970,892
-0.03(-7.08%)
Mar 17, 2020
0.4000
0.4400
0.3900
0.3982
894,694
-0.02(-5.19%)
Mar 16, 2020
0.4700
0.4700
0.3800
0.4200
886,946
-0.07(-14.29%)
Mar 13, 2020
0.5000
0.5800
0.4600
0.4900
915,600
-0.02(-3.92%)
Mar 12, 2020
0.4900
0.5800
0.4700
0.5100
1,530,558
-0.10(-16.39%)
Mar 11, 2020
0.6600
0.6900
0.5700
0.6100
957,612
-0.06(-8.96%)
Mar 10, 2020
0.7000
0.7400
0.6400
0.6700
775,274
-0.01(-1.47%)
Mar 09, 2020
0.7100
0.7300
0.6800
0.6800
935,363
-0.07(-9.80%)
Mar 06, 2020
0.7800
0.7900
0.7300
0.7539
1,301,300
-0.06(-6.93%)
Mar 05, 2020
0.9000
0.9200
0.7400
0.8100
2,725,995
-0.11(-11.96%)
Mar 04, 2020
0.7600
1.040
0.7200
0.9200
5,951,737
+0.19(+26.03%)
Mar 03, 2020
0.7500
0.7600
0.7200
0.7300
550,125
-0.03(-3.96%)
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
.