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 (%)
Nov 29, 2019 0.7600 0.8800 0.7221 0.8000 670,200 +0.08(+11.58%)
Nov 27, 2019 0.7500 0.7705 0.7170 0.7170 396,100 +0.01(+0.99%)
Nov 26, 2019 0.6700 0.7799 0.6520 0.7100 673,316 +0.03(+4.41%)
Nov 25, 2019 0.6360 0.7200 0.6300 0.6800 433,954 +0.07(+11.48%)
Nov 22, 2019 0.6200 0.6500 0.6020 0.6100 203,900 -0.01(-1.61%)
Nov 21, 2019 0.6200 0.6643 0.6039 0.6200 135,883 -0.01(-1.35%)
Nov 20, 2019 0.6365 0.6643 0.6200 0.6285 269,233 -0.01(-1.26%)
Nov 19, 2019 0.6200 0.6725 0.6200 0.6365 136,459 +0.00(+0.38%)
Nov 18, 2019 0.6500 0.6500 0.6175 0.6341 90,314 -0.02(-2.45%)
Nov 15, 2019 0.6800 0.6800 0.6271 0.6500 131,800 -0.03(-4.38%)
Nov 14, 2019 0.6562 0.6798 0.6287 0.6798 129,261 +0.02(+3.60%)
Nov 13, 2019 0.6400 0.6600 0.6210 0.6562 222,381 +0.06(+9.77%)
Nov 12, 2019 0.6800 0.6980 0.5696 0.5978 227,614 -0.08(-12.18%)
Nov 11, 2019 0.6911 0.7580 0.6807 0.6807 57,082 -0.04(-4.93%)
Nov 08, 2019 0.7000 0.7300 0.6800 0.7160 114,900 +0.01(+0.85%)
Nov 07, 2019 0.7400 0.7800 0.7100 0.7100 107,270 -0.03(-4.05%)
Nov 06, 2019 0.7900 0.8000 0.7000 0.7400 141,661 -0.02(-2.81%)
Nov 05, 2019 0.7600 0.8000 0.7520 0.7614 109,895 +0.00(+0.20%)
Nov 04, 2019 0.7500 0.7780 0.6853 0.7599 222,670 +0.03(+4.10%)
Nov 01, 2019 0.6463 0.7900 0.6463 0.7300 198,800 +0.08(+13.18%)
Oct 31, 2019 0.7050 0.7050 0.6303 0.6450 314,810 -0.03(-3.95%)
Oct 30, 2019 0.6920 0.7081 0.6710 0.6715 112,745 -0.02(-2.82%)
Oct 29, 2019 0.7000 0.7300 0.6800 0.6910 139,119 -0.04(-4.95%)
Oct 28, 2019 0.7800 0.7800 0.6350 0.7270 271,403 -0.06(-8.08%)
Oct 25, 2019 0.7500 0.8210 0.7300 0.7909 88,500 +0.03(+3.67%)
Oct 24, 2019 0.8300 0.9000 0.7501 0.7629 127,656 -0.06(-7.81%)
Oct 23, 2019 0.8500 0.8574 0.7850 0.8275 53,158 -0.04(-4.45%)
Oct 22, 2019 0.8800 0.8900 0.8100 0.8660 65,686 -0.04(-4.07%)
Oct 21, 2019 0.9500 0.9500 0.8515 0.9027 84,689 +0.00(+0.33%)
Oct 18, 2019 0.9500 0.9500 0.8100 0.8997 194,000 -0.03(-3.50%)
Oct 17, 2019 0.9064 0.9500 0.8500 0.9323 197,770 -0.02(-1.86%)
Oct 16, 2019 0.9900 1.150 0.8600 0.9500 1,645,687 +0.10(+12.12%)
Oct 15, 2019 0.8100 0.8500 0.7800 0.8473 50,961 +0.07(+8.49%)
Oct 14, 2019 0.7801 0.8280 0.7801 0.7810 43,162 -0.03(-3.94%)
Oct 11, 2019 0.8500 0.8800 0.7580 0.8130 105,600 -0.00(-0.15%)
Oct 10, 2019 0.7600 0.8767 0.7398 0.8142 239,759 +0.07(+9.77%)
Oct 09, 2019 0.7300 0.7828 0.7100 0.7417 47,099 +0.00(+0.23%)
Oct 08, 2019 0.7600 0.7958 0.7001 0.7400 85,400 +0.00(+0.00%)
Oct 07, 2019 0.7200 0.7900 0.6800 0.7400 124,728 +0.03(+4.23%)
Oct 04, 2019 0.6800 0.7400 0.6501 0.7100 77,800 +0.03(+4.92%)
Oct 03, 2019 0.6900 0.7799 0.6601 0.6767 145,667 -0.02(-3.33%)
Oct 02, 2019 0.7000 0.7323 0.6600 0.7000 170,511 +0.01(+1.39%)
Oct 01, 2019 0.7387 0.7400 0.6610 0.6904 127,105 -0.04(-5.55%)
Sep 30, 2019 0.7450 0.7900 0.7055 0.7310 119,252 -0.04(-5.32%)
Sep 27, 2019 0.7800 0.8189 0.7121 0.7721 125,700 -0.01(-1.01%)
Sep 26, 2019 0.8310 0.8800 0.7501 0.7800 73,853 -0.04(-4.90%)
Sep 25, 2019 0.8515 0.8699 0.8100 0.8202 61,459 -0.03(-4.08%)
Sep 24, 2019 0.8800 0.9000 0.8400 0.8551 49,259 -0.01(-1.13%)
Sep 23, 2019 0.9000 0.9100 0.8536 0.8649 138,671 -0.06(-5.99%)
Sep 20, 2019 0.9100 0.9459 0.8804 0.9200 96,600 +0.01(+1.33%)
Sep 19, 2019 0.9300 0.9347 0.8802 0.9079 136,813 -0.01(-1.32%)
Sep 18, 2019 0.9400 0.9800 0.8500 0.9200 111,530 -0.02(-2.13%)
Sep 17, 2019 0.9500 1.000 0.9000 0.9400 247,069 +0.01(+1.05%)
Sep 16, 2019 0.9920 1.050 0.9300 0.9302 448,079 -0.05(-5.09%)
Sep 13, 2019 1.070 1.070 0.9500 0.9801 412,800 -0.07(-6.66%)
Sep 12, 2019 1.050 1.090 1.005 1.050 101,111 -0.01(-0.94%)
Sep 11, 2019 1.060 1.140 1.040 1.060 68,949 -0.01(-0.93%)
Sep 10, 2019 1.080 1.140 1.000 1.070 196,600 +0.06(+5.94%)
Sep 09, 2019 1.070 1.090 0.9601 1.010 125,416 -0.08(-7.34%)
Sep 06, 2019 1.110 1.160 1.090 1.090 50,800 -0.03(-2.68%)
Sep 05, 2019 1.130 1.170 1.090 1.120 71,811 -0.02(-1.75%)
Sep 04, 2019 1.170 1.200 1.090 1.140 90,991 -0.01(-0.87%)
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.