Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
May 01, 2020 0.5701 0.6215 0.5601 0.5900 335,100 -0.03(-5.08%)
Apr 30, 2020 0.6400 0.6400 0.5799 0.6216 367,206 +0.01(+1.90%)
Apr 29, 2020 0.6900 0.7163 0.6029 0.6100 676,243 -0.07(-10.87%)
Apr 28, 2020 0.6620 0.7100 0.6415 0.6844 506,143 +0.04(+6.67%)
Apr 27, 2020 0.6103 0.6489 0.6000 0.6416 387,033 +0.06(+10.37%)
Apr 24, 2020 0.5573 0.6410 0.5402 0.5813 790,100 +0.02(+3.80%)
Apr 23, 2020 0.5142 0.5851 0.5100 0.5600 318,629 +0.04(+7.44%)
Apr 22, 2020 0.5400 0.5400 0.5003 0.5212 177,262 -0.01(-1.66%)
Apr 21, 2020 0.5400 0.5500 0.5001 0.5300 274,451 -0.02(-3.64%)
Apr 20, 2020 0.5600 0.5800 0.5200 0.5500 379,795 +0.01(+1.98%)
Apr 17, 2020 0.5500 0.5826 0.5201 0.5393 341,600 +0.01(+1.75%)
Apr 16, 2020 0.5600 0.5800 0.5000 0.5300 158,408 -0.02(-3.64%)
Apr 15, 2020 0.5800 0.6000 0.4800 0.5500 598,227 -0.05(-8.04%)
Apr 14, 2020 0.5220 0.6700 0.4800 0.5981 1,683,674 +0.10(+20.83%)
Apr 13, 2020 0.4839 0.5000 0.4500 0.4950 287,104 +0.03(+7.38%)
Apr 09, 2020 0.4201 0.4900 0.4201 0.4610 583,000 +0.04(+9.74%)
Apr 08, 2020 0.4300 0.4520 0.3800 0.4201 401,018 +0.01(+2.46%)
Apr 07, 2020 0.4200 0.4400 0.4000 0.4100 327,324 +0.01(+2.50%)
Apr 06, 2020 0.4300 0.4300 0.3700 0.4000 287,164 +0.01(+2.04%)
Apr 03, 2020 0.4200 0.4500 0.3800 0.3920 335,700 -0.03(-7.06%)
Apr 02, 2020 0.4500 0.4500 0.4100 0.4218 313,105 -0.03(-6.58%)
Apr 01, 2020 0.4381 0.4790 0.4300 0.4515 223,334 +0.01(+1.21%)
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%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.