Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.310 4.450 4.150 4.320 101,671 +0.02(+0.47%)
Oct 30, 2018 4.150 4.360 4.010 4.300 115,588 +0.14(+3.37%)
Oct 29, 2018 4.270 4.530 4.070 4.160 125,354 -0.03(-0.72%)
Oct 26, 2018 4.020 4.310 3.850 4.190 176,500 +0.13(+3.20%)
Oct 25, 2018 4.120 4.270 3.950 4.060 160,053 -0.04(-0.98%)
Oct 24, 2018 4.390 4.700 4.080 4.100 157,299 -0.28(-6.39%)
Oct 23, 2018 4.540 4.600 4.355 4.380 194,545 -0.23(-4.99%)
Oct 22, 2018 4.750 4.840 4.590 4.610 89,455 -0.14(-2.95%)
Oct 19, 2018 4.930 5.250 4.610 4.750 149,900 -0.16(-3.26%)
Oct 18, 2018 5.250 5.340 4.760 4.910 172,577 -0.38(-7.18%)
Oct 17, 2018 5.200 5.350 5.040 5.290 120,301 +0.06(+1.15%)
Oct 16, 2018 4.670 5.270 4.670 5.230 1,015,709 +0.61(+13.20%)
Oct 15, 2018 4.570 4.750 4.390 4.620 202,008 +0.12(+2.67%)
Oct 12, 2018 4.650 4.910 4.380 4.500 197,800 -0.04(-0.88%)
Oct 11, 2018 4.720 4.980 4.520 4.540 209,835 -0.24(-5.02%)
Oct 10, 2018 5.170 5.208 4.751 4.780 147,380 -0.42(-8.08%)
Oct 09, 2018 5.240 5.400 4.991 5.200 301,469 -0.06(-1.14%)
Oct 08, 2018 5.300 5.370 5.220 5.260 71,042 -0.05(-0.94%)
Oct 05, 2018 5.390 5.540 4.950 5.310 210,300 -0.09(-1.67%)
Oct 04, 2018 5.470 5.710 5.350 5.400 147,411 -0.09(-1.64%)
Oct 03, 2018 5.220 5.580 5.150 5.490 101,715 +0.27(+5.17%)
Oct 02, 2018 5.400 5.400 5.200 5.220 129,555 -0.18(-3.33%)
Oct 01, 2018 5.670 5.670 5.320 5.400 131,198 -0.18(-3.23%)
Sep 28, 2018 5.570 5.625 5.510 5.580 98,900 -0.01(-0.18%)
Sep 27, 2018 5.630 5.690 5.510 5.590 73,978 -0.04(-0.71%)
Sep 26, 2018 5.650 5.730 5.580 5.630 61,885 -0.03(-0.53%)
Sep 25, 2018 5.660 5.730 5.560 5.660 223,776 +0.02(+0.35%)
Sep 24, 2018 5.600 5.690 5.388 5.640 171,487 +0.02(+0.36%)
Sep 21, 2018 5.720 5.780 5.520 5.620 179,200 -0.09(-1.58%)
Sep 20, 2018 5.800 5.990 5.640 5.710 200,137 -0.06(-1.04%)
Sep 19, 2018 5.750 5.860 5.610 5.770 72,318 +0.02(+0.35%)
Sep 18, 2018 5.800 5.890 5.700 5.750 80,772 -0.03(-0.52%)
Sep 17, 2018 5.670 5.830 5.650 5.780 91,559 +0.11(+1.94%)
Sep 14, 2018 5.780 6.005 5.660 5.670 43,900 -0.11(-1.90%)
Sep 13, 2018 5.700 6.050 5.530 5.780 210,686 +0.20(+3.58%)
Sep 12, 2018 5.890 5.890 5.561 5.580 165,773 -0.32(-5.42%)
Sep 11, 2018 6.040 6.150 5.750 5.900 120,212 -0.16(-2.64%)
Sep 10, 2018 5.950 6.080 5.935 6.060 71,854 +0.15(+2.54%)
Sep 07, 2018 5.870 6.020 5.840 5.910 67,000 +0.03(+0.51%)
Sep 06, 2018 5.900 5.930 5.700 5.880 102,062 -0.01(-0.17%)
Sep 05, 2018 5.940 6.010 5.840 5.890 126,171 -0.05(-0.84%)
Sep 04, 2018 6.230 6.280 5.610 5.940 168,646 -0.27(-4.35%)
Aug 31, 2018 6.210 6.210 6.210 0 +0.35(+5.97%)
Aug 30, 2018 5.720 5.950 5.720 5.860 138,399 +0.12(+2.09%)
Aug 29, 2018 5.890 5.960 5.690 5.740 203,787 -0.14(-2.38%)
Aug 28, 2018 6.250 6.250 5.840 5.880 141,468 -0.35(-5.62%)
Aug 27, 2018 6.150 6.250 6.010 6.230 54,008 +0.05(+0.81%)
Aug 24, 2018 6.200 6.340 6.150 6.180 74,400 +0.00(+0.00%)
Aug 23, 2018 6.300 6.420 6.170 6.180 84,636 -0.10(-1.59%)
Aug 22, 2018 6.200 6.430 6.170 6.280 106,069 +0.08(+1.29%)
Aug 21, 2018 6.060 6.240 6.060 6.200 77,829 +0.14(+2.31%)
Aug 20, 2018 6.110 6.150 6.020 6.060 45,354 +0.00(+0.00%)
Aug 17, 2018 5.970 6.300 5.950 6.060 82,800 +0.06(+1.00%)
Aug 16, 2018 5.880 6.130 5.827 6.000 72,615 +0.14(+2.39%)
Aug 15, 2018 5.870 5.940 5.810 5.860 68,655 -0.05(-0.85%)
Aug 14, 2018 5.730 6.100 5.730 5.910 118,847 +0.20(+3.50%)
Aug 13, 2018 5.880 5.880 5.540 5.710 96,339 -0.17(-2.89%)
Aug 10, 2018 5.860 5.990 5.800 5.880 66,000 -0.01(-0.17%)
Aug 09, 2018 5.850 6.260 5.850 5.890 161,501 +0.04(+0.68%)
Aug 08, 2018 6.200 6.370 5.670 5.850 250,049 -0.44(-7.00%)
Aug 07, 2018 6.450 6.450 6.153 6.290 56,661 -0.07(-1.10%)
Aug 06, 2018 6.500 6.620 6.190 6.360 98,525 -0.02(-0.31%)
Aug 03, 2018 6.480 6.610 6.290 6.380 72,600 -0.08(-1.24%)
Aug 02, 2018 6.690 6.690 6.350 6.460 86,642 -0.28(-4.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.