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 (%)
Apr 30, 2018 6.950 6.950 6.670 6.860 64,705 -0.06(-0.87%)
Apr 27, 2018 6.930 7.010 6.770 6.920 71,918 -0.01(-0.14%)
Apr 26, 2018 6.650 7.079 6.600 6.930 223,222 +0.31(+4.68%)
Apr 25, 2018 6.460 6.730 6.350 6.620 82,173 +0.20(+3.12%)
Apr 24, 2018 6.730 6.750 6.370 6.420 58,753 -0.28(-4.18%)
Apr 23, 2018 6.390 6.850 6.390 6.700 155,970 +0.31(+4.85%)
Apr 20, 2018 6.470 6.610 6.330 6.390 88,731 -0.10(-1.54%)
Apr 19, 2018 6.610 6.740 6.470 6.490 66,589 -0.11(-1.67%)
Apr 18, 2018 6.420 6.655 6.300 6.600 136,347 +0.18(+2.80%)
Apr 17, 2018 6.640 6.690 6.250 6.420 239,147 -0.22(-3.31%)
Apr 16, 2018 6.530 6.750 6.420 6.640 86,178 +0.17(+2.63%)
Apr 13, 2018 7.080 7.080 6.340 6.470 208,931 -0.60(-8.49%)
Apr 12, 2018 7.140 7.140 6.840 7.070 160,791 -0.03(-0.42%)
Apr 11, 2018 6.810 7.200 6.670 7.100 83,795 +0.27(+3.95%)
Apr 10, 2018 6.760 6.925 6.570 6.830 105,465 +0.18(+2.71%)
Apr 09, 2018 6.580 6.749 6.350 6.650 150,097 +0.15(+2.31%)
Apr 06, 2018 6.790 6.845 6.340 6.500 219,209 -0.37(-5.39%)
Apr 05, 2018 6.900 6.970 6.690 6.870 171,710 +0.07(+1.03%)
Apr 04, 2018 6.630 6.920 6.250 6.800 301,379 +0.01(+0.15%)
Apr 03, 2018 6.590 6.920 6.130 6.790 455,999 +0.28(+4.30%)
Apr 02, 2018 7.000 7.021 6.210 6.510 403,128 -0.50(-7.13%)
Mar 29, 2018 7.010 7.010 7.010 0 +0.19(+2.79%)
Mar 28, 2018 7.040 7.220 6.720 6.820 218,097 -0.20(-2.85%)
Mar 27, 2018 7.490 7.680 7.000 7.020 303,040 -0.49(-6.52%)
Mar 26, 2018 7.240 7.620 6.670 7.510 439,146 +0.40(+5.63%)
Mar 23, 2018 7.620 7.700 7.080 7.110 365,582 -0.50(-6.57%)
Mar 22, 2018 7.650 8.199 7.565 7.610 700,520 +0.10(+1.33%)
Mar 21, 2018 7.590 7.760 7.400 7.510 247,658 -0.08(-1.05%)
Mar 20, 2018 7.590 7.630 7.320 7.590 286,187 +0.04(+0.53%)
Mar 19, 2018 7.650 7.790 7.335 7.550 442,426 +0.10(+1.34%)
Mar 16, 2018 7.220 7.600 7.190 7.450 686,999 +0.21(+2.90%)
Mar 15, 2018 7.260 7.460 6.790 7.240 372,001 +0.19(+2.70%)
Mar 14, 2018 7.040 7.252 6.950 7.050 241,295 +0.03(+0.43%)
Mar 13, 2018 7.070 7.234 6.690 7.020 213,283 -0.06(-0.85%)
Mar 12, 2018 7.020 7.500 6.800 7.080 296,312 +0.22(+3.21%)
Mar 09, 2018 6.910 7.400 6.760 6.860 530,564 +0.42(+6.52%)
Mar 08, 2018 6.200 6.490 6.110 6.440 145,379 +0.29(+4.72%)
Mar 07, 2018 6.140 6.330 6.080 6.150 103,324 -0.08(-1.28%)
Mar 06, 2018 6.320 6.330 6.010 6.230 128,262 -0.09(-1.42%)
Mar 05, 2018 5.870 6.350 5.850 6.320 208,102 +0.46(+7.85%)
Mar 02, 2018 5.680 5.900 5.600 5.860 118,627 +0.15(+2.63%)
Mar 01, 2018 5.510 5.980 5.510 5.710 205,495 +0.16(+2.88%)
Feb 28, 2018 5.580 5.675 5.500 5.550 131,661 -0.02(-0.36%)
Feb 27, 2018 5.600 5.680 5.435 5.570 131,126 -0.05(-0.89%)
Feb 26, 2018 5.560 5.690 5.500 5.620 141,692 +0.05(+0.90%)
Feb 23, 2018 5.500 5.600 5.361 5.570 102,005 +0.09(+1.64%)
Feb 22, 2018 5.460 5.550 5.460 5.480 130,200 +0.08(+1.48%)
Feb 21, 2018 5.500 5.580 5.390 5.400 227,126 -0.11(-2.00%)
Feb 20, 2018 5.600 5.630 5.500 5.510 82,634 -0.10(-1.78%)
Feb 16, 2018 5.610 5.610 5.610 0 +0.02(+0.36%)
Feb 15, 2018 5.910 5.930 5.540 5.590 319,556 -0.23(-3.95%)
Feb 14, 2018 5.550 5.965 5.500 5.820 291,758 +0.32(+5.82%)
Feb 13, 2018 5.470 5.660 5.439 5.500 236,096 +0.00(+0.00%)
Feb 12, 2018 5.490 5.670 5.330 5.500 743,907 +0.12(+2.23%)
Feb 09, 2018 5.250 5.480 5.010 5.380 3,044,174 -1.14(-17.48%)
Feb 08, 2018 7.160 7.310 6.400 6.520 668,613 -0.47(-6.72%)
Feb 07, 2018 7.430 7.430 6.980 6.990 286,081 -0.47(-6.30%)
Feb 06, 2018 7.710 7.710 6.850 7.460 283,153 -0.38(-4.85%)
Feb 05, 2018 8.250 8.290 7.980 7.840 189,888 -0.76(-8.84%)
Feb 02, 2018 8.060 8.940 8.000 8.600 320,948 +0.62(+7.77%)
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.