MGTX - MeiraGTx Holdings plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202020.4820.4818.5018.8818.88166,900
Feb 13, 202020.9921.7720.0920.4920.49125,400
Feb 12, 202020.7321.4420.0421.2421.24137,900
Feb 11, 202020.4720.8719.8420.8020.80135,500
Feb 10, 202019.7720.4619.5920.3820.3865,400
Feb 07, 202019.6919.9819.5719.7819.7836,300
Feb 06, 202019.5019.8619.1119.7819.7872,400
Feb 05, 202019.4819.9118.8719.3319.3380,800
Feb 04, 202019.7120.1519.1319.3419.3475,100
Feb 03, 202018.2519.7318.2519.3819.38121,800
Jan 31, 202018.3018.5517.1418.1118.11147,700
Jan 30, 202017.7818.4617.7118.3218.3267,900
Jan 29, 202017.4218.1117.1718.0118.01167,500
Jan 28, 202017.9117.9316.8917.4017.40167,300
Jan 27, 202017.5618.1117.2817.7117.71102,300
Jan 24, 202019.0119.0518.0018.1918.19121,400
Jan 23, 202019.1319.3418.7619.0419.0498,800
Jan 22, 202019.2519.8318.8319.3019.30101,200
Jan 21, 202020.3820.4719.0719.2519.25107,000
Jan 17, 202020.8321.3420.2120.3820.38108,400
Jan 16, 202020.3920.7920.2020.6220.6295,800
Jan 15, 202020.0520.3519.6220.1220.12101,200
Jan 14, 202019.8720.5119.4120.1020.10132,400
Jan 13, 202019.6920.3219.2419.9719.97120,900
Jan 10, 202020.7120.7319.3319.4119.41139,800
Jan 09, 202020.4421.0920.3120.6420.6493,400
Jan 08, 202020.3120.7719.9420.3020.30122,300
Jan 07, 202020.0820.8119.5920.2720.27107,300
Jan 06, 202019.3220.1018.8420.0220.02156,600
Jan 03, 202019.4419.9319.2019.6119.6168,700
Jan 02, 202020.3020.3019.3119.7219.72171,500
Dec 31, 201919.8020.2019.5120.0220.02216,600
Dec 30, 201920.0020.3419.1419.9019.90187,400
Dec 27, 201921.4721.4719.8820.1220.12123,700
Dec 26, 201921.3721.7120.9221.1421.14100,000
Dec 24, 201921.4721.5220.9921.4821.4869,000
Dec 23, 201921.1921.8320.5221.4721.47216,000
Dec 20, 201921.4921.6220.8821.1221.12620,300
Dec 19, 201921.4322.0021.0021.4321.43155,700
Dec 18, 201921.4821.6521.0421.3721.37165,000
Dec 17, 201921.0321.7920.7021.3821.38153,700
Dec 16, 201921.4021.9820.8021.0621.06218,200
Dec 13, 201920.6121.2320.2421.0221.02214,300
Dec 12, 201920.3821.0420.1320.5220.52153,400
Dec 11, 201920.5021.1720.0020.5620.56218,500
Dec 10, 201921.3522.3221.1021.2621.26200,300
Dec 09, 201921.4122.1521.0121.3121.31239,600
Dec 06, 201920.2021.3719.8421.2421.24237,900
Dec 05, 201920.0320.5619.7719.9619.96158,700
Dec 04, 201920.5220.8919.7120.0220.02265,500
Dec 03, 201919.0520.7119.0520.5220.52288,800
Dec 02, 201919.3019.9318.6118.7718.77265,400
Nov 29, 201919.2519.7418.5019.2719.27161,000
Nov 27, 201917.8119.5317.8119.2619.26247,300
Nov 26, 201917.4917.9817.1717.6917.69107,700
Nov 25, 201918.0418.4416.9017.4717.47155,900
Nov 22, 201917.1117.9516.5517.8117.81130,100
Nov 21, 201916.3717.8816.3517.0717.07210,300
Nov 20, 201916.0116.6915.7015.9715.97108,800
Nov 19, 201914.9616.5414.9615.9615.96149,500
Nov 18, 201915.0115.2614.7314.8514.8599,100
Nov 15, 201914.8615.3014.7015.1115.1192,500
Nov 14, 201915.1815.3314.6714.7214.7292,500
Nov 13, 201915.0315.5914.6315.1715.1774,500
Nov 12, 201915.3715.8814.7215.1715.17108,800
Nov 11, 201914.2815.7714.2815.4415.44119,400
Nov 08, 201914.5015.0514.2714.4614.4695,600
Nov 07, 201914.5714.7014.1014.4514.45136,200
Nov 06, 201914.5714.7014.1714.2214.2298,700
Nov 05, 201914.8815.0914.4514.6314.63112,300
Nov 04, 201916.0916.1114.8114.8414.84175,900
Nov 01, 201914.5216.6614.5216.0216.02197,800
Oct 31, 201914.3014.6014.0414.4514.4581,200
Oct 30, 201914.4314.4614.1214.3114.3179,500
Oct 29, 201914.4314.8814.2514.4114.4163,800
Oct 28, 201914.8915.0714.3114.3814.3891,500
Oct 25, 201914.4915.1314.4414.8114.8191,800
Oct 24, 201914.4214.7114.1214.5914.59127,600
Oct 23, 201914.3314.9614.2714.3914.3998,400
Oct 22, 201914.6715.0414.1814.3314.33126,100
Oct 21, 201914.2314.7913.9914.6114.6177,200
Oct 18, 201914.8915.1314.0914.1214.12102,900
Oct 17, 201914.6915.2714.6915.0015.00265,400
Oct 16, 201913.8815.1413.7614.6414.64135,200
Oct 15, 201914.2314.4513.8013.9113.91378,900
Oct 14, 201914.3514.4514.0014.1914.19184,700
Oct 11, 201914.6514.7914.3414.3614.36181,600
Oct 10, 201914.6014.8814.2314.4814.48229,100
Oct 09, 201914.8815.1414.5114.6214.62109,700
Oct 08, 201915.5315.5314.4614.7814.78260,800
Oct 07, 201916.1816.2415.6515.7115.71137,100
Oct 04, 201916.5417.3916.0416.1916.19297,700
Oct 03, 201915.8316.6815.8316.5116.51438,500
Oct 02, 201915.2515.8315.0415.8315.83469,400
Oct 01, 201915.8816.3015.3115.4415.44316,200
Sep 30, 201916.0016.4515.6115.9515.95187,800
Sep 27, 201916.1216.7415.7715.8415.84213,300
Sep 26, 201916.6516.7015.9016.0816.08277,600
Sep 25, 201917.5117.5216.5716.6716.67223,700
Sep 24, 201918.3118.3417.3017.5217.52249,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...