Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meiragtx Holdings Plc (NQ: MGTX )

5.090 +0.530 (+11.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2024 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 25, 2024 4.600 5.130 4.530 5.090 314,992 +0.53(+11.62%)
Jul 24, 2024 4.790 4.920 4.560 4.560 125,572 -0.21(-4.40%)
Jul 23, 2024 4.620 4.810 4.610 4.770 117,865 +0.12(+2.58%)
Jul 22, 2024 4.440 4.680 4.350 4.650 134,519 +0.23(+5.20%)
Jul 19, 2024 4.690 4.745 4.400 4.420 83,593 -0.25(-5.35%)
Jul 18, 2024 5.000 5.070 4.670 4.670 194,720 -0.32(-6.41%)
Jul 17, 2024 4.860 5.123 4.800 4.990 402,396 +0.13(+2.67%)
Jul 16, 2024 4.700 4.930 4.620 4.860 232,817 +0.25(+5.42%)
Jul 15, 2024 4.670 4.710 4.550 4.610 178,131 +0.00(+0.00%)
Jul 12, 2024 4.680 4.769 4.580 4.610 125,388 +0.04(+0.88%)
Jul 11, 2024 4.190 4.620 4.100 4.570 303,525 +0.43(+10.39%)
Jul 10, 2024 4.070 4.160 4.000 4.140 89,726 +0.11(+2.73%)
Jul 09, 2024 4.080 4.110 3.965 4.030 113,330 -0.06(-1.47%)
Jul 08, 2024 4.080 4.200 4.030 4.090 150,440 +0.07(+1.74%)
Jul 05, 2024 4.020 4.060 3.910 4.020 96,354 +0.00(+0.00%)
Jul 03, 2024 3.950 4.080 3.880 4.020 124,691 +0.08(+2.03%)
Jul 02, 2024 4.080 4.140 3.920 3.940 116,097 -0.16(-3.90%)
Jul 01, 2024 4.210 4.340 4.050 4.100 117,199 -0.08(-1.91%)
Jun 28, 2024 4.240 4.310 4.160 4.180 1,123,575 -0.05(-1.18%)
Jun 27, 2024 4.200 4.330 4.200 4.230 105,668 +0.02(+0.48%)
Jun 26, 2024 4.180 4.260 3.960 4.210 337,348 +0.00(+0.00%)
Jun 25, 2024 4.250 4.360 4.170 4.210 93,817 -0.05(-1.17%)
Jun 24, 2024 4.400 4.490 4.260 4.260 94,738 -0.14(-3.18%)
Jun 21, 2024 4.320 4.530 4.275 4.400 282,412 +0.09(+2.09%)
Jun 20, 2024 4.210 4.357 4.150 4.310 134,192 +0.04(+0.94%)
Jun 18, 2024 4.340 4.460 4.250 4.270 91,229 -0.12(-2.73%)
Jun 17, 2024 4.480 4.540 4.330 4.390 258,140 -0.10(-2.23%)
Jun 14, 2024 4.530 4.600 4.430 4.490 162,596 -0.12(-2.60%)
Jun 13, 2024 4.680 4.780 4.510 4.610 125,434 -0.08(-1.71%)
Jun 12, 2024 4.960 4.970 4.680 4.690 255,373 -0.12(-2.49%)
Jun 11, 2024 4.740 4.810 4.680 4.810 60,186 +0.01(+0.21%)
Jun 10, 2024 4.780 4.810 4.650 4.800 125,563 +0.03(+0.63%)
Jun 07, 2024 4.810 4.890 4.760 4.770 80,509 -0.10(-2.05%)
Jun 06, 2024 5.000 5.000 4.840 4.870 129,493 -0.11(-2.21%)
Jun 05, 2024 4.960 5.010 4.910 4.980 80,920 +0.06(+1.22%)
Jun 04, 2024 4.950 4.970 4.860 4.920 95,458 -0.02(-0.40%)
Jun 03, 2024 4.950 5.030 4.846 4.940 209,995 +0.04(+0.82%)
May 31, 2024 5.000 5.110 4.850 4.900 215,038 -0.09(-1.80%)
May 30, 2024 5.050 5.060 4.930 4.990 161,053 -0.01(-0.20%)
May 29, 2024 5.020 5.095 4.930 5.000 266,130 -0.14(-2.72%)
May 28, 2024 5.300 5.390 5.050 5.140 183,032 -0.15(-2.74%)
May 24, 2024 5.210 5.360 5.025 5.285 103,081 +0.15(+2.82%)
May 23, 2024 5.630 5.635 5.090 5.140 265,358 -0.52(-9.19%)
May 22, 2024 5.480 5.930 5.460 5.660 633,630 +0.16(+2.91%)
May 21, 2024 5.710 5.788 5.350 5.500 283,577 -0.04(-0.72%)
May 20, 2024 5.710 5.850 5.500 5.540 207,800 -0.17(-2.98%)
May 17, 2024 5.740 5.790 5.651 5.710 68,724 +0.03(+0.53%)
May 16, 2024 5.870 5.920 5.506 5.680 394,529 +0.15(+2.71%)
May 15, 2024 5.360 5.650 5.360 5.530 159,588 +0.30(+5.74%)
May 14, 2024 5.230 5.590 5.170 5.230 96,020 +0.09(+1.75%)
May 13, 2024 5.150 5.210 5.070 5.140 80,045 +0.07(+1.38%)
May 10, 2024 5.170 5.285 4.950 5.070 104,790 -0.03(-0.59%)
May 09, 2024 5.100 5.310 5.000 5.100 83,726 -0.04(-0.78%)
May 08, 2024 5.350 5.460 5.100 5.140 105,172 -0.24(-4.46%)
May 07, 2024 5.110 5.390 5.010 5.380 205,194 +0.31(+6.22%)
May 06, 2024 5.060 5.130 4.950 5.065 116,722 +0.07(+1.30%)
May 03, 2024 5.170 5.250 4.980 5.000 78,548 +0.01(+0.20%)
May 02, 2024 5.010 5.060 4.930 4.990 100,569 +0.00(+0.00%)
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.