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 (%)
Sep 30, 2020 0.8000 0.8300 0.7700 0.7700 467,243 -0.03(-3.75%)
Sep 29, 2020 0.8200 0.8200 0.7600 0.8000 478,358 -0.01(-1.23%)
Sep 28, 2020 0.8400 0.8400 0.7900 0.8100 429,403 +0.00(+0.24%)
Sep 25, 2020 0.7300 0.8280 0.7300 0.8081 899,800 +0.08(+10.70%)
Sep 24, 2020 0.7700 0.7800 0.7100 0.7300 758,359 -0.05(-6.41%)
Sep 23, 2020 0.8200 0.8300 0.7600 0.7800 1,169,071 -0.04(-4.88%)
Sep 22, 2020 0.8600 0.8600 0.8000 0.8200 806,460 -0.01(-1.23%)
Sep 21, 2020 0.8500 0.8600 0.8201 0.8302 652,963 -0.02(-2.02%)
Sep 18, 2020 0.8869 0.9000 0.8410 0.8473 552,900 -0.03(-3.72%)
Sep 17, 2020 0.8200 0.9000 0.8200 0.8800 463,651 +0.04(+4.76%)
Sep 16, 2020 0.8300 0.8700 0.8000 0.8400 782,413 +0.02(+2.44%)
Sep 15, 2020 0.8800 0.9000 0.7600 0.8200 3,095,166 -0.12(-12.77%)
Sep 14, 2020 0.9400 0.9400 0.9001 0.9400 690,372 +0.03(+3.44%)
Sep 11, 2020 0.9540 0.9540 0.8901 0.9087 378,600 -0.01(-1.22%)
Sep 10, 2020 0.9390 0.9600 0.9051 0.9199 260,659 -0.01(-1.09%)
Sep 09, 2020 0.9000 0.9400 0.8900 0.9300 234,406 +0.03(+3.33%)
Sep 08, 2020 0.8700 0.9000 0.8700 0.9000 242,231 -0.00(-0.04%)
Sep 04, 2020 0.9100 0.9434 0.8600 0.9004 705,800 -0.01(-1.05%)
Sep 03, 2020 0.9400 0.9700 0.9000 0.9100 505,899 -0.03(-3.19%)
Sep 02, 2020 0.8800 0.9600 0.8500 0.9400 954,668 +0.07(+8.05%)
Sep 01, 2020 0.9300 0.9300 0.8500 0.8700 1,301,361 -0.06(-6.45%)
Aug 31, 2020 0.9400 0.9500 0.9100 0.9300 800,148 -0.01(-0.93%)
Aug 28, 2020 0.9600 0.9800 0.9101 0.9387 866,800 -0.03(-2.75%)
Aug 27, 2020 1.000 1.020 0.9500 0.9652 869,600 +0.01(+0.54%)
Aug 26, 2020 1.000 1.010 0.9500 0.9600 826,711 -0.06(-5.88%)
Aug 25, 2020 1.020 1.030 0.9800 1.020 623,148 +0.03(+3.03%)
Aug 24, 2020 1.110 1.120 0.9500 0.9900 2,618,521 -0.08(-7.48%)
Aug 21, 2020 1.150 1.150 1.050 1.070 895,200 -0.06(-5.31%)
Aug 20, 2020 1.120 1.150 1.100 1.130 596,635 -0.01(-0.88%)
Aug 19, 2020 1.140 1.150 1.110 1.140 417,237 -0.01(-0.87%)
Aug 18, 2020 1.120 1.160 1.110 1.150 730,840 +0.04(+3.60%)
Aug 17, 2020 1.080 1.120 1.070 1.110 621,510 +0.02(+1.83%)
Aug 14, 2020 1.120 1.120 1.060 1.090 1,055,800 -0.03(-2.68%)
Aug 13, 2020 1.130 1.130 1.100 1.120 770,058 -0.01(-0.88%)
Aug 12, 2020 1.190 1.190 1.090 1.130 910,904 -0.03(-2.59%)
Aug 11, 2020 1.160 1.200 1.110 1.160 1,168,608 +0.00(+0.00%)
Aug 10, 2020 1.100 1.180 1.100 1.160 1,637,231 +0.07(+6.42%)
Aug 07, 2020 1.090 1.110 1.070 1.090 977,200 +0.00(+0.00%)
Aug 06, 2020 1.130 1.130 1.060 1.090 1,793,334 -0.08(-6.84%)
Aug 05, 2020 1.180 1.200 1.150 1.170 1,349,077 +0.03(+2.63%)
Aug 04, 2020 1.180 1.200 1.110 1.140 1,264,758 -0.02(-1.72%)
Aug 03, 2020 1.110 1.180 1.080 1.160 1,745,199 +0.05(+4.50%)
Jul 31, 2020 1.120 1.240 1.070 1.110 2,188,300 +0.02(+1.83%)
Jul 30, 2020 1.050 1.100 1.010 1.090 1,975,280 +0.02(+1.87%)
Jul 29, 2020 1.100 1.100 1.050 1.070 2,169,894 -0.05(-4.46%)
Jul 28, 2020 1.160 1.190 1.100 1.120 3,472,999 -0.11(-8.94%)
Jul 27, 2020 1.290 1.330 1.150 1.230 5,753,406 -0.01(-0.81%)
Jul 24, 2020 1.590 1.610 1.210 1.240 44,434,700 +0.14(+12.73%)
Jul 23, 2020 1.200 1.230 1.060 1.100 9,729,633 +0.07(+6.80%)
Jul 22, 2020 1.180 1.180 1.000 1.030 4,297,867 -0.08(-7.21%)
Jul 21, 2020 1.120 1.240 1.070 1.110 5,081,569 +0.09(+8.82%)
Jul 20, 2020 1.120 1.120 1.020 1.020 904,583 -0.04(-3.77%)
Jul 17, 2020 0.9900 1.090 0.9850 1.060 1,265,300 +0.09(+9.28%)
Jul 16, 2020 0.9200 0.9900 0.9200 0.9700 883,306 +0.05(+5.78%)
Jul 15, 2020 0.8490 0.9200 0.8401 0.9170 1,054,498 +0.09(+10.48%)
Jul 14, 2020 0.8500 0.8800 0.7900 0.8300 1,557,099 -0.04(-4.60%)
Jul 13, 2020 0.9400 0.9400 0.8600 0.8700 1,670,841 -0.07(-7.29%)
Jul 10, 2020 0.9200 0.9500 0.9200 0.9384 649,100 -0.02(-2.39%)
Jul 09, 2020 1.000 1.020 0.9203 0.9614 1,513,392 -0.05(-4.81%)
Jul 08, 2020 1.030 1.050 1.000 1.010 521,347 -0.04(-3.81%)
Jul 07, 2020 1.020 1.060 1.010 1.050 748,736 +0.02(+1.94%)
Jul 06, 2020 1.100 1.100 1.020 1.030 882,867 -0.03(-2.83%)
Jul 02, 2020 1.110 1.111 1.040 1.060 880,600 -0.05(-4.50%)
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.