Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Mar 31, 2020 0.4490 0.4700 0.4402 0.4461 305,193 -0.02(-4.35%)
Mar 30, 2020 0.4600 0.4820 0.4400 0.4664 357,216 -0.03(-6.16%)
Mar 27, 2020 0.5200 0.5200 0.4712 0.4970 656,200 -0.06(-11.25%)
Mar 26, 2020 0.5000 0.6200 0.4900 0.5600 1,578,990 +0.08(+15.89%)
Mar 25, 2020 0.4100 0.5500 0.3900 0.4832 1,703,401 +0.09(+21.41%)
Mar 24, 2020 0.4348 0.4400 0.3671 0.3980 721,195 -0.02(-5.24%)
Mar 23, 2020 0.4500 0.4500 0.3700 0.4200 715,098 +0.02(+6.33%)
Mar 20, 2020 0.3800 0.4400 0.3800 0.3950 1,112,100 +0.04(+9.72%)
Mar 19, 2020 0.3500 0.3900 0.3100 0.3600 1,115,364 -0.01(-2.70%)
Mar 18, 2020 0.4200 0.4200 0.3383 0.3700 970,892 -0.03(-7.08%)
Mar 17, 2020 0.4000 0.4400 0.3900 0.3982 894,694 -0.02(-5.19%)
Mar 16, 2020 0.4700 0.4700 0.3800 0.4200 886,946 -0.07(-14.29%)
Mar 13, 2020 0.5000 0.5800 0.4600 0.4900 915,600 -0.02(-3.92%)
Mar 12, 2020 0.4900 0.5800 0.4700 0.5100 1,530,558 -0.10(-16.39%)
Mar 11, 2020 0.6600 0.6900 0.5700 0.6100 957,612 -0.06(-8.96%)
Mar 10, 2020 0.7000 0.7400 0.6400 0.6700 775,274 -0.01(-1.47%)
Mar 09, 2020 0.7100 0.7300 0.6800 0.6800 935,363 -0.07(-9.80%)
Mar 06, 2020 0.7800 0.7900 0.7300 0.7539 1,301,300 -0.06(-6.93%)
Mar 05, 2020 0.9000 0.9200 0.7400 0.8100 2,725,995 -0.11(-11.96%)
Mar 04, 2020 0.7600 1.040 0.7200 0.9200 5,951,737 +0.19(+26.03%)
Mar 03, 2020 0.7500 0.7600 0.7200 0.7300 550,125 -0.03(-3.96%)
Mar 02, 2020 0.7400 0.7900 0.6900 0.7601 734,688 +0.02(+2.37%)
Feb 28, 2020 0.6500 0.7899 0.6200 0.7425 1,587,800 +0.08(+11.62%)
Feb 27, 2020 0.7500 0.7502 0.6300 0.6652 2,177,635 -0.10(-13.41%)
Feb 26, 2020 0.7635 0.8000 0.7500 0.7682 842,001 +0.01(+1.08%)
Feb 25, 2020 0.8100 0.8300 0.7500 0.7600 1,484,872 -0.03(-4.38%)
Feb 24, 2020 0.7980 0.8200 0.7810 0.7948 1,000,807 -0.04(-4.31%)
Feb 21, 2020 0.8900 0.9500 0.8276 0.8306 2,116,300 -0.08(-8.73%)
Feb 20, 2020 0.8700 0.9700 0.8600 0.9100 2,829,564 +0.05(+5.81%)
Feb 19, 2020 0.8000 0.8800 0.7600 0.8600 2,953,856 +0.03(+3.61%)
Feb 18, 2020 0.7100 0.8500 0.7000 0.8300 4,122,497 +0.13(+18.55%)
Feb 14, 2020 0.7400 0.7423 0.6900 0.7001 2,932,400 -0.05(-6.65%)
Feb 13, 2020 0.7900 0.7908 0.7200 0.7500 2,215,316 -0.05(-6.25%)
Feb 12, 2020 0.8100 0.8400 0.7800 0.8000 1,443,928 -0.03(-4.13%)
Feb 11, 2020 0.8200 0.8770 0.7601 0.8345 2,777,499 +0.02(+2.27%)
Feb 10, 2020 0.8098 0.8547 0.7900 0.8160 2,102,011 +0.02(+2.64%)
Feb 07, 2020 0.9000 0.9299 0.7602 0.7950 10,976,600 -0.48(-37.89%)
Feb 06, 2020 1.350 1.430 1.210 1.280 2,537,501 -0.05(-3.76%)
Feb 05, 2020 1.280 1.570 1.250 1.330 4,607,935 +0.14(+11.76%)
Feb 04, 2020 1.380 1.400 1.100 1.190 4,633,805 -0.24(-16.78%)
Feb 03, 2020 1.640 1.650 1.430 1.430 3,730,213 -0.32(-18.29%)
Jan 31, 2020 1.980 2.030 1.720 1.750 4,686,400 -0.29(-14.22%)
Jan 30, 2020 2.200 2.270 1.900 2.040 27,872,792 +0.35(+20.71%)
Jan 29, 2020 1.510 1.880 1.440 1.690 5,668,236 +0.11(+6.96%)
Jan 28, 2020 1.470 1.970 1.300 1.580 12,347,940 +0.12(+8.22%)
Jan 27, 2020 1.080 1.630 1.020 1.460 11,487,370 +0.49(+50.52%)
Jan 24, 2020 0.7500 1.450 0.7339 0.9700 21,350,000 +0.29(+42.67%)
Jan 23, 2020 0.6600 0.6950 0.6400 0.6799 1,222,434 +0.09(+14.44%)
Jan 22, 2020 0.6100 0.6250 0.5500 0.5941 306,710 -0.01(-2.08%)
Jan 21, 2020 0.6800 0.6899 0.5600 0.6067 699,316 -0.05(-8.08%)
Jan 17, 2020 0.6635 0.7150 0.6500 0.6600 352,900 -0.03(-4.35%)
Jan 16, 2020 0.6700 0.7200 0.6100 0.6900 668,047 +0.01(+1.47%)
Jan 15, 2020 0.7300 0.7700 0.6700 0.6800 747,312 -0.04(-5.04%)
Jan 14, 2020 0.7000 0.7700 0.6687 0.7161 806,157 +0.04(+5.31%)
Jan 13, 2020 0.7200 0.8100 0.6400 0.6800 1,532,039 -0.04(-5.56%)
Jan 10, 2020 0.6500 0.8380 0.6480 0.7200 3,910,600 +0.09(+14.50%)
Jan 09, 2020 0.5900 0.7595 0.5410 0.6288 2,823,207 +0.07(+12.43%)
Jan 08, 2020 0.5400 0.5800 0.5400 0.5593 391,874 +0.01(+2.14%)
Jan 07, 2020 0.5900 0.5981 0.5410 0.5476 554,352 -0.01(-2.21%)
Jan 06, 2020 0.5400 0.6200 0.5100 0.5600 1,408,836 +0.03(+4.85%)
Jan 03, 2020 0.5100 0.5540 0.4910 0.5341 761,500 +0.03(+5.14%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.