MGEN

Miragen Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Miragen Therapeutics Inc MGEN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0299 -2.96% 0.9801 0.98 1.0199 1.00 1.01 11:13:45
more quote information »

MGEN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.111.120.92031.04739,635-0.1299-11.7%
1 Month0.951.710.851.212,945,1330.03013.17%
3 Months0.55651.710.501.061,733,6840.423676.12%
6 Months0.592.930.3111.112,260,7810.390166.12%
1 Year2.202.930.3111.091,273,884-1.22-55.45%
3 Years13.0415.90990.3112.05551,369-12.06-92.48%
5 Years11.1118.000.3112.15492,820-10.13-91.18%

MGEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 08 2020 1.00 -0.05 -4.76% 1.03 1.10 1.00 517,748
Jul 07 2020 1.05 0.01 0.96% 1.02 1.06 1.01 745,035
Jul 06 2020 1.04 -0.02 -1.89% 1.10 1.10 1.02 866,957
Jul 02 2020 1.06 -0.05 -4.5% 1.11 1.12 1.04 828,801
Jul 01 2020 1.11 0.00 0.0% 1.13 1.18 1.07 1,195,801
Jun 30 2020 1.11 0.05 4.72% 1.05 1.13 1.00 1,793,139
Jun 29 2020 1.06 0.03 2.91% 1.0651 1.12 1.00 1,773,620
Jun 26 2020 1.03 -0.09 -8.4% 1.10 1.12 1.02 1,557,337
Jun 25 2020 1.1244 -0.04 -3.07% 1.0553 1.15 1.02 1,767,291
Jun 24 2020 1.16 -0.06 -4.92% 1.1804 1.26 1.11 2,065,749
Jun 23 2020 1.22 -0.23 -15.86% 1.50 1.71 1.11 7,767,320
Jun 22 2020 1.45 0.15 11.54% 1.40 1.60 1.35 7,068,242
Jun 19 2020 1.30 0.11 9.24% 1.25 1.36 1.17 2,963,279
Jun 18 2020 1.19 -0.07 -5.56% 1.15 1.25 1.08 3,014,220
Jun 17 2020 1.26 0.32 34.09% 1.20 1.60 1.03 19,949,189
Jun 16 2020 0.9397 -0.0603 -6.03% 1.04 1.059 0.9123 810,190
Jun 15 2020 1.00 0.07 7.53% 0.9299 1.01 0.87 934,295
Jun 12 2020 0.93 0.05 5.68% 0.957 0.98 0.85 939,198
Jun 11 2020 0.88 -0.1401 -13.73% 0.95 1.04 0.85 1,406,053
Jun 10 2020 1.0201 0.14 15.92% 0.92 1.28 0.89 6,934,327
Jun 09 2020 0.88 0.0097 1.11% 0.88 0.8899 0.83 700,873
See More Historical Prices »
Your Recent History
NASDAQ
MGEN
Miragen Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200709 15:31:43