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

MIRA Pharmaceuticals, Inc. - Common Stock (NQ: MIRA )

2.170 -0.260 (-10.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 2.380 2.790 2.070 2.170 3,352,008 -0.26(-10.70%)
Aug 01, 2024 2.060 2.675 2.060 2.430 4,686,256 +0.33(+15.71%)
Jul 31, 2024 2.350 2.410 1.950 2.100 2,013,865 -0.19(-8.50%)
Jul 30, 2024 2.590 2.780 2.290 2.295 4,044,036 +0.00(+0.22%)
Jul 29, 2024 2.810 2.810 2.250 2.290 1,805,075 -0.42(-15.50%)
Jul 26, 2024 2.900 3.300 2.550 2.710 4,843,163 -0.33(-10.86%)
Jul 25, 2024 3.280 3.730 2.620 3.040 49,264,244 +0.68(+28.81%)
Jul 24, 2024 2.660 3.300 2.200 2.360 10,707,291 -0.20(-7.81%)
Jul 23, 2024 3.760 4.120 2.230 2.560 25,601,208 -2.45(-48.90%)
Jul 22, 2024 1.310 5.010 1.300 5.010 157,623,264 +4.32(+627.35%)
Jul 19, 2024 0.7724 0.7900 0.6160 0.6888 222,974 -0.10(-12.37%)
Jul 18, 2024 0.8378 0.8890 0.7600 0.7860 334,652 -0.03(-4.16%)
Jul 17, 2024 0.7889 0.8600 0.7500 0.8201 645,911 +0.01(+1.25%)
Jul 16, 2024 0.7300 0.8400 0.6951 0.8100 1,386,646 +0.07(+9.46%)
Jul 15, 2024 0.9160 0.9784 0.6850 0.7400 30,423,416 +0.15(+25.59%)
Jul 12, 2024 0.6360 0.6360 0.5801 0.5892 18,581 -0.01(-1.82%)
Jul 11, 2024 0.6000 0.6100 0.5691 0.6001 20,431 +0.04(+7.28%)
Jul 10, 2024 0.5400 0.6190 0.5384 0.5594 25,171 +0.02(+3.15%)
Jul 09, 2024 0.5131 0.5695 0.5131 0.5423 37,909 -0.01(-1.00%)
Jul 08, 2024 0.6094 0.6094 0.5401 0.5478 51,933 -0.04(-6.31%)
Jul 05, 2024 0.5563 0.6251 0.5563 0.5847 13,533 +0.01(+1.69%)
Jul 03, 2024 0.6200 0.6510 0.5100 0.5750 45,154 -0.03(-4.60%)
Jul 02, 2024 0.6530 0.6550 0.6003 0.6027 54,892 -0.06(-8.54%)
Jul 01, 2024 0.6500 0.6596 0.6350 0.6590 17,666 +0.02(+3.45%)
Jun 28, 2024 0.6600 0.6600 0.6370 0.6370 20,266 -0.01(-2.00%)
Jun 27, 2024 0.7100 0.7100 0.6500 0.6500 48,892 -0.05(-7.80%)
Jun 26, 2024 0.7100 0.7200 0.6869 0.7050 32,269 -0.01(-0.70%)
Jun 25, 2024 0.7100 0.7252 0.7100 0.7100 84,172 -0.00(-0.01%)
Jun 24, 2024 0.7200 0.7400 0.7100 0.7101 19,978 -0.01(-0.98%)
Jun 21, 2024 0.7500 0.7500 0.7171 0.7171 15,422 -0.01(-2.04%)
Jun 20, 2024 0.7200 0.7350 0.7200 0.7320 11,408 +0.02(+3.10%)
Jun 18, 2024 0.7100 0.7300 0.7100 0.7100 28,952 -0.01(-1.39%)
Jun 17, 2024 0.7200 0.7351 0.7100 0.7200 60,967 -0.02(-2.44%)
Jun 14, 2024 0.7100 0.7500 0.7100 0.7380 43,291 +0.03(+3.93%)
Jun 13, 2024 0.7200 0.7500 0.7100 0.7101 116,807 -0.03(-4.04%)
Jun 12, 2024 0.7500 0.7700 0.7101 0.7400 38,255 -0.01(-1.33%)
Jun 11, 2024 0.7700 0.7700 0.7359 0.7500 18,900 -0.01(-0.92%)
Jun 10, 2024 0.7600 0.8000 0.7470 0.7570 46,160 -0.00(-0.39%)
Jun 07, 2024 0.7641 0.7900 0.7390 0.7600 6,995 -0.01(-1.43%)
Jun 06, 2024 0.7900 0.8000 0.7710 0.7710 17,563 -0.01(-1.17%)
Jun 05, 2024 0.8000 0.8140 0.7510 0.7801 31,452 -0.02(-2.50%)
Jun 04, 2024 0.8100 0.8649 0.7900 0.8001 26,923 -0.05(-5.95%)
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.