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

2.080 -0.110 (-5.02%)

Streaming Delayed Price Updated: 11:28 AM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	2.300	2.450	2.060	2.190	4,827,663	-0.01(-0.45%)
Oct 30, 2024	1.740	2.560	1.730	2.200	16,242,656	+0.47(+27.17%)
Oct 29, 2024	1.640	1.900	1.520	1.730	4,952,020	+0.16(+10.19%)
Oct 28, 2024	1.390	1.990	1.330	1.570	23,272,356	+0.28(+21.71%)
Oct 25, 2024	1.170	1.300	1.120	1.290	5,531,389	+0.16(+14.16%)
Oct 24, 2024	1.070	1.140	1.060	1.130	541,184	+0.06(+5.61%)
Oct 23, 2024	1.060	1.100	1.040	1.070	441,097	+0.02(+1.90%)
Oct 22, 2024	1.050	1.080	1.040	1.050	390,342	+0.00(+0.00%)
Oct 21, 2024	1.150	1.200	1.040	1.050	2,933,445	-0.05(-4.55%)
Oct 18, 2024	1.110	1.119	1.060	1.100	211,491	+0.01(+0.92%)
Oct 17, 2024	1.070	1.100	1.070	1.090	177,975	-0.01(-0.91%)
Oct 16, 2024	1.050	1.120	1.020	1.100	436,459	+0.05(+4.76%)
Oct 15, 2024	1.100	1.100	1.020	1.050	268,633	-0.02(-1.87%)
Oct 14, 2024	1.110	1.110	1.060	1.070	215,147	-0.02(-1.83%)
Oct 11, 2024	1.080	1.100	1.050	1.090	248,941	+0.01(+0.93%)
Oct 10, 2024	1.100	1.150	1.070	1.080	170,059	-0.01(-0.92%)
Oct 09, 2024	1.100	1.125	1.090	1.090	243,815	-0.01(-0.91%)
Oct 08, 2024	1.110	1.160	1.090	1.100	181,847	-0.02(-1.79%)
Oct 07, 2024	1.170	1.170	1.070	1.120	267,343	-0.03(-2.61%)
Oct 04, 2024	1.180	1.193	1.120	1.150	401,359	-0.02(-1.71%)
Oct 03, 2024	1.200	1.200	1.170	1.170	165,973	-0.03(-2.50%)
Oct 02, 2024	1.170	1.270	1.170	1.200	503,061	+0.01(+0.84%)
Oct 01, 2024	1.320	1.320	1.125	1.190	773,781	-0.11(-8.46%)
Sep 30, 2024	1.220	1.360	1.180	1.300	1,574,072	+0.14(+12.07%)
Sep 27, 2024	1.100	1.270	1.100	1.160	1,586,296	+0.09(+8.41%)
Sep 26, 2024	1.080	1.110	1.070	1.070	186,309	-0.03(-2.73%)
Sep 25, 2024	1.110	1.160	1.080	1.100	322,807	-0.01(-0.90%)
Sep 24, 2024	1.050	1.170	1.050	1.110	350,457	+0.05(+4.72%)
Sep 23, 2024	1.150	1.150	1.060	1.060	318,265	-0.06(-5.36%)
Sep 20, 2024	1.180	1.180	1.100	1.120	465,448	-0.04(-3.45%)
Sep 19, 2024	1.210	1.210	1.160	1.160	367,215	-0.01(-0.85%)
Sep 18, 2024	1.300	1.315	1.170	1.170	1,126,560	-0.14(-10.69%)
Sep 17, 2024	1.280	1.320	1.220	1.310	404,258	+0.03(+2.34%)
Sep 16, 2024	1.350	1.430	1.280	1.280	595,589	-0.07(-5.19%)
Sep 13, 2024	1.410	1.410	1.330	1.350	312,482	+0.01(+0.75%)
Sep 12, 2024	1.370	1.395	1.300	1.340	575,222	-0.07(-4.96%)
Sep 11, 2024	1.300	1.490	1.220	1.410	1,099,142	+0.12(+9.30%)
Sep 10, 2024	1.480	1.480	1.290	1.290	1,849,174	-0.17(-11.64%)
Sep 09, 2024	1.590	1.590	1.440	1.460	549,438	-0.09(-5.81%)
Sep 06, 2024	1.560	1.628	1.540	1.550	212,847	-0.03(-1.90%)
Sep 05, 2024	1.700	1.710	1.530	1.580	592,949	-0.12(-7.06%)
Sep 04, 2024	1.780	1.820	1.700	1.700	536,904	-0.10(-5.56%)

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.