MGEN - Miragen Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20190.69110.75800.68070.68790.687957,082
Nov 08, 20190.70000.73000.68000.71600.7160114,900
Nov 07, 20190.74000.78100.71100.71200.7120107,100
Nov 06, 20190.79200.80000.70000.74000.7400141,700
Nov 05, 20190.76000.80000.75200.76100.7610109,900
Nov 04, 20190.75000.77800.68500.76000.7600222,700
Nov 01, 20190.64600.79000.64600.73000.7300198,700
Oct 31, 20190.70500.70500.63000.64500.6450314,800
Oct 30, 20190.69200.70800.67100.67200.6720112,700
Oct 29, 20190.70000.73000.68000.69100.6910139,000
Oct 28, 20190.78000.78000.63500.72700.7270271,400
Oct 25, 20190.75000.82100.73000.79100.791088,500
Oct 24, 20190.83000.90000.75000.76300.7630127,000
Oct 23, 20190.85000.85700.78500.82800.828053,200
Oct 22, 20190.88000.89000.81000.86600.866065,700
Oct 21, 20190.95000.95000.85200.90300.903084,700
Oct 18, 20190.95000.95000.81000.90000.9000194,000
Oct 17, 20190.90600.95000.85000.93200.9320197,800
Oct 16, 20190.99001.15400.85500.95500.95501,642,200
Oct 15, 20190.81000.85000.78000.84700.847051,000
Oct 14, 20190.78000.82800.78000.78100.781043,200
Oct 11, 20190.85000.88000.75800.81300.8130105,600
Oct 10, 20190.76000.87700.74000.81400.8140239,800
Oct 09, 20190.73000.78300.71000.74200.742047,100
Oct 08, 20190.76000.79600.70000.74000.740085,400
Oct 07, 20190.72000.79000.67600.74100.7410124,700
Oct 04, 20190.68000.74000.65000.71000.710077,900
Oct 03, 20190.69000.78000.66000.67700.6770145,700
Oct 02, 20190.70000.73200.66000.70000.7000170,500
Oct 01, 20190.73900.74000.66100.69000.6900127,100
Sep 30, 20190.74500.79000.70600.73100.7310119,300
Sep 27, 20190.78000.81900.71200.77200.7720125,700
Sep 26, 20190.83100.88000.75000.78000.780073,900
Sep 25, 20190.85200.87000.81000.82000.820061,500
Sep 24, 20190.88000.90000.84000.85500.855049,300
Sep 23, 20190.90000.91000.85400.86500.8650138,700
Sep 20, 20190.91000.94600.88000.92000.920096,000
Sep 19, 20190.93000.93500.88000.90800.9080136,800
Sep 18, 20190.94100.98000.85000.92000.9200110,500
Sep 17, 20190.94501.00000.90500.94100.9410246,700
Sep 16, 20190.99201.05000.93000.93000.9300448,100
Sep 13, 20191.07001.07000.95000.98000.9800412,900
Sep 12, 20191.05001.09001.00501.05001.0500101,100
Sep 11, 20191.06001.14001.04001.06001.060068,900
Sep 10, 20191.08001.14001.00001.07001.0700196,500
Sep 09, 20191.07001.09000.96001.01001.0100125,400
Sep 06, 20191.11001.16001.09001.09001.090050,900
Sep 05, 20191.13001.17001.09001.12001.120071,800
Sep 04, 20191.17001.20001.09001.14001.140091,000
Sep 03, 20191.15001.21001.08001.15001.1500131,600
Aug 30, 20191.11001.19001.10001.15001.150061,400
Aug 29, 20191.17001.20001.10001.10001.100053,400
Aug 28, 20191.09001.23001.09001.15001.1500122,300
Aug 27, 20191.17001.19001.08001.10001.100076,000
Aug 26, 20191.13001.20001.09001.16001.1600124,200
Aug 23, 20191.24001.24001.07001.13001.1300271,600
Aug 22, 20191.35001.39701.20001.23001.2300262,700
Aug 21, 20191.41001.42001.33001.34001.3400242,800
Aug 20, 20191.25001.55001.17001.41001.4100698,300
Aug 19, 20191.06001.69001.06001.36001.36005,176,800
Aug 16, 20190.83000.93000.83000.91000.910062,200
Aug 15, 20190.89800.98100.83100.83100.8310183,200
Aug 14, 20191.16001.16000.77800.84300.8430481,500
Aug 13, 20191.28001.29001.08001.17001.1700111,200
Aug 12, 20191.08001.27001.08001.23001.230086,700
Aug 09, 20191.30001.33000.97501.06001.0600337,500
Aug 08, 20191.55001.55001.28301.30001.3000218,900
Aug 07, 20191.33001.74001.33001.57001.5700198,800
Aug 06, 20191.93001.97001.28301.33001.3300625,400
Aug 05, 20192.00002.04601.84001.87001.870076,000
Aug 02, 20191.99002.03001.94001.97001.970032,800
Aug 01, 20191.99002.11001.97002.04002.040077,900
Jul 31, 20192.03002.14001.96002.00002.000078,300
Jul 30, 20192.00002.06001.91002.04002.040077,400
Jul 29, 20192.03002.08002.00002.00002.000045,200
Jul 26, 20192.05002.22002.00002.02002.020023,900
Jul 25, 20192.09002.15002.02002.05002.050066,300
Jul 24, 20192.02002.13002.02002.08002.080062,300
Jul 23, 20192.04002.13002.02002.02002.020064,800
Jul 22, 20192.29002.29002.03002.03002.0300147,000
Jul 19, 20192.27002.35002.23002.25002.250081,300
Jul 18, 20192.27002.46002.27002.33002.330075,300
Jul 17, 20192.34002.47002.21702.26002.2600106,600
Jul 16, 20192.11002.44002.09002.34002.3400235,000
Jul 15, 20192.04002.13002.04002.11002.110037,700
Jul 12, 20192.07002.10002.02002.05002.050090,900
Jul 11, 20192.13002.13002.05002.06002.060067,600
Jul 10, 20192.15002.18002.10002.13002.130042,100
Jul 09, 20192.20002.25002.14002.14002.140074,800
Jul 08, 20192.23002.25002.12002.23002.230054,400
Jul 05, 20192.20002.24002.12002.24002.240063,100
Jul 03, 20192.19002.20002.15002.20002.200037,600
Jul 02, 20192.22002.27002.11002.17002.1700125,800
Jul 01, 20192.10002.25002.09002.22002.2200187,500
Jun 28, 20192.21002.40002.02002.05002.05002,777,900
Jun 27, 20192.29002.32002.21002.21002.2100191,800
Jun 26, 20192.33002.39002.25002.25002.2500149,300
Jun 25, 20192.37002.42002.32002.32002.320090,700
Jun 24, 20192.45002.48002.34002.37002.3700119,500
Jun 21, 20192.34002.46002.31002.43002.4300194,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...