Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 31, 2020 16.45 16.45 16.45 19,653 -0.35(-2.08%)
Dec 30, 2020 16.32 16.98 16.22 16.80 19,653 +0.44(+2.69%)
Dec 29, 2020 16.98 16.98 16.02 16.36 50,175 -0.76(-4.44%)
Dec 28, 2020 17.63 17.63 16.72 17.12 49,090 -0.51(-2.89%)
Dec 24, 2020 18.23 18.51 17.63 17.63 38,100 -0.69(-3.77%)
Dec 23, 2020 19.14 19.14 18.18 18.32 27,105 -0.82(-4.28%)
Dec 22, 2020 19.50 19.53 18.49 19.14 26,859 -0.28(-1.44%)
Dec 21, 2020 19.68 19.80 19.15 19.42 49,225 -0.53(-2.66%)
Dec 18, 2020 19.80 21.83 19.80 19.95 143,300 +0.06(+0.30%)
Dec 17, 2020 19.19 19.89 19.19 19.89 77,274 +1.28(+6.88%)
Dec 16, 2020 19.07 19.12 18.06 18.61 88,265 -0.59(-3.07%)
Dec 15, 2020 19.35 19.73 18.88 19.20 112,537 +0.18(+0.95%)
Dec 14, 2020 18.73 19.41 18.10 19.02 149,426 +0.71(+3.88%)
Dec 11, 2020 19.50 19.55 18.00 18.31 101,300 -1.16(-5.96%)
Dec 10, 2020 17.85 19.95 17.85 19.47 118,725 +1.44(+7.99%)
Dec 09, 2020 18.64 18.87 17.21 18.03 242,039 -0.40(-2.17%)
Dec 08, 2020 17.09 18.65 16.59 18.43 240,284 +1.37(+8.03%)
Dec 07, 2020 16.61 17.12 16.36 17.06 149,344 +0.33(+1.97%)
Dec 04, 2020 16.57 17.11 16.44 16.73 39,900 +0.13(+0.78%)
Dec 03, 2020 16.46 16.73 16.20 16.60 44,549 -0.06(-0.36%)
Dec 02, 2020 16.74 16.74 16.40 16.66 31,630 -0.08(-0.48%)
Dec 01, 2020 17.67 17.70 16.58 16.74 34,000 -0.90(-5.10%)
Nov 30, 2020 16.91 17.64 15.76 17.64 82,072 +0.71(+4.19%)
Nov 27, 2020 16.36 17.12 16.36 16.93 41,500 +0.72(+4.44%)
Nov 25, 2020 16.37 16.38 15.50 16.21 50,400 -0.29(-1.76%)
Nov 24, 2020 17.20 17.52 16.16 16.50 86,555 -0.80(-4.62%)
Nov 23, 2020 17.60 17.83 17.04 17.30 93,833 +0.06(+0.35%)
Nov 20, 2020 18.32 19.15 17.14 17.24 661,700 -1.08(-5.90%)
Nov 19, 2020 17.65 18.79 17.50 18.32 590,313 +0.67(+3.80%)
Nov 18, 2020 20.50 20.50 17.65 17.65 255,622 -3.19(-15.31%)
Nov 17, 2020 16.53 21.62 16.38 20.84 807,936 +5.08(+32.23%)
Nov 16, 2020 15.62 16.16 15.48 15.76 85,027 -0.02(-0.13%)
Nov 13, 2020 15.00 16.99 13.57 15.78 592,400 +14.71(+1374.77%)
Nov 12, 2020 1.020 1.090 1.010 1.070 1,137,989 -0.01(-0.93%)
Nov 11, 2020 1.000 1.080 0.9900 1.080 2,386,720 +0.00(+0.00%)
Nov 10, 2020 1.090 1.130 1.060 1.080 946,655 -0.05(-4.42%)
Nov 09, 2020 1.060 1.190 1.020 1.130 1,940,606 +0.09(+8.65%)
Nov 06, 2020 1.190 1.210 1.020 1.040 2,134,700 -0.16(-13.33%)
Nov 05, 2020 1.270 1.300 1.180 1.200 1,923,783 -0.09(-6.98%)
Nov 04, 2020 1.210 1.410 1.200 1.290 2,661,071 +0.03(+2.38%)
Nov 03, 2020 1.090 1.370 1.060 1.260 2,852,403 +0.12(+10.53%)
Nov 02, 2020 1.180 1.270 1.130 1.140 3,217,778 -0.17(-12.98%)
Oct 30, 2020 1.560 1.564 1.250 1.310 18,440,800 -0.09(-6.43%)
Oct 29, 2020 1.010 1.500 0.9600 1.400 29,779,422 +0.14(+11.11%)
Oct 28, 2020 1.150 1.370 0.8200 1.260 266,818,048 +0.74(+142.31%)
Oct 27, 2020 0.5100 0.5200 0.5000 0.5200 1,060,164 +0.02(+4.00%)
Oct 26, 2020 0.5100 0.5300 0.4900 0.5000 816,412 +0.01(+2.04%)
Oct 23, 2020 0.4900 0.5000 0.4724 0.4900 1,266,700 +0.00(+1.01%)
Oct 22, 2020 0.5052 0.5119 0.4720 0.4851 717,498 -0.01(-2.98%)
Oct 21, 2020 0.5100 0.5200 0.4900 0.5000 967,139 -0.02(-3.85%)
Oct 20, 2020 0.5300 0.5300 0.5100 0.5200 458,033 +0.00(+0.00%)
Oct 19, 2020 0.5500 0.5550 0.5070 0.5200 1,233,222 -0.03(-5.45%)
Oct 16, 2020 0.5600 0.5695 0.5422 0.5500 831,200 -0.01(-1.59%)
Oct 15, 2020 0.5600 0.5600 0.5310 0.5589 558,514 -0.00(-0.18%)
Oct 14, 2020 0.5790 0.5790 0.5400 0.5599 994,437 -0.01(-2.17%)
Oct 13, 2020 0.5900 0.5901 0.5675 0.5723 851,362 -0.02(-3.00%)
Oct 12, 2020 0.6100 0.6100 0.5600 0.5900 1,020,093 -0.01(-1.65%)
Oct 09, 2020 0.6000 0.6078 0.5900 0.5999 859,000 -0.00(-0.02%)
Oct 08, 2020 0.6000 0.6100 0.5800 0.6000 1,004,158 +0.02(+2.56%)
Oct 07, 2020 0.6000 0.6030 0.5750 0.5850 1,736,492 +0.01(+0.86%)
Oct 06, 2020 0.5800 0.6300 0.5600 0.5800 4,237,166 -0.18(-23.68%)
Oct 05, 2020 0.7600 0.7900 0.7400 0.7600 1,994,925 +0.02(+2.72%)
Oct 02, 2020 0.7350 0.7500 0.7200 0.7399 403,800 -0.02(-2.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.