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 (%)
Apr 30, 2019 3.060 3.110 2.880 2.930 198,251 -0.13(-4.40%)
Apr 29, 2019 3.080 3.160 2.920 3.065 349,687 +0.10(+3.55%)
Apr 26, 2019 2.930 3.140 2.770 2.960 435,500 +0.20(+7.25%)
Apr 25, 2019 2.820 2.870 2.740 2.760 67,263 -0.07(-2.47%)
Apr 24, 2019 2.940 2.990 2.810 2.830 97,682 -0.09(-3.08%)
Apr 23, 2019 2.730 2.980 2.730 2.920 119,050 +0.19(+6.96%)
Apr 22, 2019 2.720 2.830 2.710 2.730 100,506 +0.00(+0.00%)
Apr 18, 2019 2.820 2.860 2.720 2.730 170,900 -0.10(-3.53%)
Apr 17, 2019 2.970 2.970 2.730 2.830 215,227 -0.07(-2.41%)
Apr 16, 2019 3.000 3.050 2.840 2.900 215,109 -0.07(-2.36%)
Apr 15, 2019 2.960 3.000 2.800 2.970 229,840 +0.01(+0.34%)
Apr 12, 2019 3.040 3.110 2.880 2.960 118,100 -0.04(-1.33%)
Apr 11, 2019 3.090 3.090 2.920 3.000 136,545 -0.06(-1.96%)
Apr 10, 2019 3.110 3.150 3.000 3.060 82,149 -0.02(-0.65%)
Apr 09, 2019 3.120 3.190 3.020 3.080 160,427 -0.05(-1.60%)
Apr 08, 2019 3.120 3.220 3.040 3.130 173,029 +0.01(+0.32%)
Apr 05, 2019 3.170 3.260 3.030 3.120 157,200 -0.04(-1.27%)
Apr 04, 2019 3.000 3.190 2.960 3.160 132,818 +0.17(+5.69%)
Apr 03, 2019 2.950 3.100 2.930 2.990 186,916 +0.06(+2.05%)
Apr 02, 2019 2.880 2.980 2.830 2.930 155,263 +0.06(+2.09%)
Apr 01, 2019 2.800 2.910 2.730 2.870 164,548 +0.08(+2.87%)
Mar 29, 2019 2.830 2.940 2.770 2.790 124,600 -0.02(-0.71%)
Mar 28, 2019 2.880 2.903 2.760 2.810 100,636 -0.06(-2.09%)
Mar 27, 2019 2.800 2.920 2.670 2.870 443,803 +0.05(+1.77%)
Mar 26, 2019 2.990 3.090 2.810 2.820 211,634 -0.16(-5.37%)
Mar 25, 2019 3.110 3.240 2.930 2.980 223,124 -0.20(-6.29%)
Mar 22, 2019 3.420 3.470 3.000 3.180 497,700 -0.31(-8.88%)
Mar 21, 2019 3.480 3.800 3.400 3.490 392,955 +0.08(+2.35%)
Mar 20, 2019 3.340 3.470 3.110 3.410 371,375 +0.09(+2.71%)
Mar 19, 2019 2.900 3.490 2.861 3.320 597,990 +0.47(+16.49%)
Mar 18, 2019 2.800 3.025 2.768 2.850 358,136 +0.05(+1.79%)
Mar 15, 2019 2.750 2.890 2.690 2.800 302,600 +0.08(+2.94%)
Mar 14, 2019 2.790 2.820 2.610 2.720 382,650 +0.07(+2.64%)
Mar 13, 2019 2.570 2.710 2.570 2.650 190,602 +0.09(+3.52%)
Mar 12, 2019 2.460 2.610 2.450 2.560 102,809 +0.11(+4.49%)
Mar 11, 2019 2.350 2.520 2.312 2.450 202,028 +0.13(+5.60%)
Mar 08, 2019 2.370 2.403 2.280 2.320 152,500 -0.06(-2.52%)
Mar 07, 2019 2.400 2.511 2.310 2.380 170,619 -0.02(-0.83%)
Mar 06, 2019 2.590 2.590 2.390 2.400 180,158 -0.19(-7.34%)
Mar 05, 2019 2.610 2.670 2.560 2.590 68,039 -0.02(-0.77%)
Mar 04, 2019 2.720 2.770 2.590 2.610 120,499 -0.08(-2.97%)
Mar 01, 2019 2.810 2.850 2.680 2.690 225,100 -0.11(-3.93%)
Feb 28, 2019 2.960 2.960 2.760 2.800 111,863 -0.12(-4.11%)
Feb 27, 2019 2.970 2.970 2.900 2.920 37,167 -0.05(-1.68%)
Feb 26, 2019 2.970 3.010 2.850 2.970 50,248 +0.00(+0.00%)
Feb 25, 2019 2.920 3.010 2.920 2.970 125,078 +0.07(+2.41%)
Feb 22, 2019 2.920 2.920 2.600 2.900 516,200 +0.01(+0.35%)
Feb 21, 2019 2.850 2.920 2.850 2.890 56,311 +0.02(+0.70%)
Feb 20, 2019 2.880 2.900 2.850 2.870 43,482 -0.02(-0.69%)
Feb 19, 2019 2.940 3.010 2.850 2.890 93,877 -0.06(-2.03%)
Feb 15, 2019 2.950 3.050 2.930 2.950 108,500 +0.04(+1.37%)
Feb 14, 2019 3.030 3.069 2.910 2.910 65,646 -0.12(-3.96%)
Feb 13, 2019 3.050 3.120 2.960 3.030 69,108 +0.00(+0.00%)
Feb 12, 2019 2.940 3.060 2.930 3.030 94,861 +0.09(+3.06%)
Feb 11, 2019 2.870 2.940 2.860 2.940 56,317 +0.05(+1.73%)
Feb 08, 2019 2.900 2.935 2.830 2.890 104,000 -0.08(-2.69%)
Feb 07, 2019 2.870 2.980 2.810 2.970 115,010 +0.01(+0.34%)
Feb 06, 2019 2.880 2.960 2.850 2.960 59,055 +0.08(+2.78%)
Feb 05, 2019 2.970 3.020 2.830 2.880 139,797 -0.08(-2.70%)
Feb 04, 2019 2.950 3.035 2.900 2.960 87,207 +0.01(+0.34%)
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.