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 (%)
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%)
Jul 01, 2020 1.130 1.180 1.070 1.110 1,197,358 +0.00(+0.00%)
Jun 30, 2020 1.050 1.130 1.000 1.110 1,810,735 +0.05(+4.72%)
Jun 29, 2020 1.070 1.080 1.000 1.060 1,877,743 +0.03(+2.91%)
Jun 26, 2020 1.100 1.110 1.020 1.030 1,576,200 -0.09(-8.04%)
Jun 25, 2020 1.060 1.140 1.050 1.120 1,788,505 -0.03(-2.61%)
Jun 24, 2020 1.180 1.200 1.110 1.150 2,078,804 -0.07(-5.74%)
Jun 23, 2020 1.500 1.590 1.110 1.220 7,819,581 -0.20(-14.08%)
Jun 22, 2020 1.400 1.600 1.400 1.420 7,875,562 +0.15(+11.81%)
Jun 19, 2020 1.250 1.360 1.210 1.270 3,003,100 +0.08(+6.72%)
Jun 18, 2020 1.150 1.250 1.080 1.190 3,034,795 -0.07(-5.56%)
Jun 17, 2020 1.200 1.450 1.030 1.260 20,070,652 +0.32(+34.04%)
Jun 16, 2020 1.040 1.060 0.9100 0.9400 2,238,716 -0.07(-6.93%)
Jun 15, 2020 0.9299 1.010 0.8900 1.010 935,378 +0.08(+8.45%)
Jun 12, 2020 0.9570 0.9800 0.8700 0.9313 941,600 +0.04(+4.64%)
Jun 11, 2020 0.9300 0.9900 0.8500 0.8900 1,410,782 -0.15(-14.42%)
Jun 10, 2020 0.9200 1.280 0.9200 1.040 6,999,405 +0.15(+16.85%)
Jun 09, 2020 0.8800 0.8900 0.8300 0.8900 715,634 +0.02(+2.26%)
Jun 08, 2020 0.8710 0.8980 0.8250 0.8703 1,034,087 +0.00(+0.03%)
Jun 05, 2020 0.9000 0.9000 0.8401 0.8700 631,500 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9400 0.8200 0.8700 1,771,847 -0.06(-6.05%)
Jun 03, 2020 1.020 1.040 0.9200 0.9260 1,436,727 -0.11(-10.96%)
Jun 02, 2020 1.070 1.070 0.9500 1.040 1,474,407 -0.02(-1.89%)
Jun 01, 2020 1.050 1.120 1.020 1.060 1,741,333 +0.07(+7.40%)
May 29, 2020 1.100 1.100 0.9000 0.9870 3,678,300 -0.16(-14.17%)
May 28, 2020 0.8900 1.190 0.8700 1.150 8,625,093 +0.30(+35.29%)
May 27, 2020 0.6900 0.9100 0.6500 0.8500 4,084,047 +0.17(+25.00%)
May 26, 2020 0.6300 0.7200 0.6300 0.6800 892,218 +0.05(+8.21%)
May 22, 2020 0.6261 0.6340 0.5800 0.6284 613,600 -0.00(-0.25%)
May 21, 2020 0.6400 0.6400 0.6000 0.6300 472,024 -0.00(-0.40%)
May 20, 2020 0.6500 0.6900 0.6210 0.6325 476,314 -0.02(-2.69%)
May 19, 2020 0.6550 0.6798 0.6350 0.6500 422,808 +0.01(+1.56%)
May 18, 2020 0.6500 0.6700 0.6200 0.6400 679,876 +0.03(+4.07%)
May 15, 2020 0.6300 0.6650 0.6100 0.6150 435,700 -0.04(-6.56%)
May 14, 2020 0.6500 0.6963 0.6000 0.6582 562,058 -0.00(-0.27%)
May 13, 2020 0.7100 0.7462 0.6000 0.6600 999,609 -0.03(-3.65%)
May 12, 2020 0.7000 0.7500 0.6500 0.6850 1,226,095 +0.03(+3.79%)
May 11, 2020 0.6000 0.6700 0.6000 0.6600 608,536 +0.07(+11.86%)
May 08, 2020 0.5800 0.5936 0.5500 0.5900 599,900 +0.04(+7.27%)
May 07, 2020 0.5700 0.5700 0.5500 0.5500 485,658 -0.02(-3.51%)
May 06, 2020 0.5848 0.5848 0.5451 0.5700 335,883 -0.01(-1.20%)
May 05, 2020 0.5601 0.5800 0.5400 0.5769 366,553 +0.03(+4.85%)
May 04, 2020 0.5900 0.5906 0.5310 0.5502 482,004 -0.04(-6.75%)
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.