ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.580 -0.010 (-0.63%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.580 1.590 1.550 1.580 48,267 -0.01(-0.63%)
Dec 23, 2025 1.550 1.590 1.515 1.590 182,251 +0.05(+3.25%)
Dec 22, 2025 1.630 1.630 1.530 1.540 235,435 -0.09(-5.52%)
Dec 19, 2025 1.630 1.690 1.610 1.630 926,914 +0.02(+1.24%)
Dec 18, 2025 1.490 1.680 1.490 1.610 651,960 +0.13(+8.78%)
Dec 17, 2025 1.450 1.550 1.450 1.480 418,074 +0.03(+2.07%)
Dec 16, 2025 1.450 1.500 1.450 1.450 226,164 +0.01(+0.69%)
Dec 15, 2025 1.480 1.520 1.440 1.440 210,481 -0.05(-3.36%)
Dec 12, 2025 1.460 1.530 1.451 1.490 328,964 +0.03(+2.05%)
Dec 11, 2025 1.500 1.525 1.460 1.460 168,099 -0.03(-2.01%)
Dec 10, 2025 1.440 1.525 1.440 1.490 240,007 +0.03(+2.05%)
Dec 09, 2025 1.440 1.460 1.414 1.460 126,094 +0.02(+1.39%)
Dec 08, 2025 1.470 1.470 1.410 1.440 177,347 -0.02(-1.37%)
Dec 05, 2025 1.450 1.500 1.440 1.460 160,142 -0.02(-1.35%)
Dec 04, 2025 1.440 1.500 1.410 1.480 174,969 +0.04(+2.78%)
Dec 03, 2025 1.440 1.480 1.410 1.440 192,567 +0.00(+0.00%)
Dec 02, 2025 1.400 1.470 1.400 1.440 211,131 +0.04(+2.86%)
Dec 01, 2025 1.440 1.470 1.390 1.400 151,770 -0.08(-5.41%)
Nov 28, 2025 1.480 1.500 1.450 1.480 124,240 +0.01(+0.68%)
Nov 26, 2025 1.470 1.500 1.435 1.470 184,455 +0.02(+1.38%)
Nov 25, 2025 1.400 1.470 1.400 1.450 124,539 +0.02(+1.40%)
Nov 24, 2025 1.370 1.440 1.370 1.430 207,052 +0.04(+2.88%)
Nov 21, 2025 1.330 1.425 1.330 1.390 281,295 +0.04(+2.96%)
Nov 20, 2025 1.400 1.450 1.340 1.350 196,328 -0.05(-3.57%)
Nov 19, 2025 1.380 1.440 1.370 1.400 180,427 -0.01(-0.71%)
Nov 18, 2025 1.340 1.460 1.320 1.410 285,713 +0.05(+3.68%)
Nov 17, 2025 1.330 1.390 1.310 1.360 230,503 -0.02(-1.45%)
Nov 14, 2025 1.270 1.450 1.270 1.380 403,661 +0.04(+2.99%)
Nov 13, 2025 1.390 1.425 1.330 1.340 582,398 -0.09(-6.29%)
Nov 12, 2025 1.440 1.469 1.410 1.430 253,162 -0.02(-1.38%)
Nov 11, 2025 1.450 1.475 1.425 1.450 216,369 -0.01(-0.68%)
Nov 10, 2025 1.460 1.505 1.460 1.460 247,266 +0.00(+0.00%)
Nov 07, 2025 1.430 1.480 1.400 1.460 321,894 +0.02(+1.39%)
Nov 06, 2025 1.530 1.558 1.430 1.440 202,873 -0.09(-5.88%)
Nov 05, 2025 1.550 1.570 1.510 1.530 336,073 -0.04(-2.55%)
Nov 04, 2025 1.690 1.725 1.560 1.570 432,872 -0.13(-7.65%)
Nov 03, 2025 1.650 1.750 1.590 1.700 553,803 +0.03(+1.80%)
Oct 31, 2025 1.630 1.690 1.592 1.670 303,272 +0.02(+1.21%)
Oct 30, 2025 1.590 1.650 1.571 1.650 229,306 +0.03(+1.85%)
Oct 29, 2025 1.700 1.700 1.600 1.620 414,632 -0.08(-4.71%)
Oct 28, 2025 1.680 1.795 1.630 1.700 1,060,366 +0.03(+1.80%)
Oct 27, 2025 1.540 1.680 1.500 1.670 1,364,105 +0.17(+11.33%)
Oct 24, 2025 1.600 1.603 1.475 1.500 801,795 -0.05(-3.23%)
Oct 23, 2025 1.410 1.560 1.360 1.550 1,158,009 +0.13(+9.15%)
Oct 22, 2025 1.410 1.470 1.390 1.420 954,818 -0.03(-2.07%)
Oct 21, 2025 1.510 1.550 1.440 1.450 1,506,217 -0.06(-3.97%)
Oct 20, 2025 1.540 1.600 1.480 1.510 1,466,435 -0.11(-6.79%)
Oct 17, 2025 1.690 1.830 1.350 1.620 5,622,434 -0.18(-10.00%)
Oct 16, 2025 2.340 2.450 1.650 1.800 114,017,832 +0.48(+36.36%)
Oct 15, 2025 1.330 1.345 1.300 1.320 45,233,476 +0.01(+0.76%)
Oct 14, 2025 1.270 1.330 1.250 1.310 134,355 +0.03(+1.95%)
Oct 13, 2025 1.270 1.300 1.260 1.285 201,537 +0.02(+1.98%)
Oct 10, 2025 1.350 1.350 1.250 1.260 320,994 -0.08(-5.97%)
Oct 09, 2025 1.320 1.370 1.310 1.340 318,403 +0.02(+1.52%)
Oct 08, 2025 1.320 1.330 1.290 1.320 161,454 +0.01(+0.76%)
Oct 07, 2025 1.330 1.350 1.280 1.310 274,885 -0.04(-2.96%)
Oct 06, 2025 1.340 1.350 1.312 1.350 136,005 +0.00(+0.00%)
Oct 03, 2025 1.330 1.360 1.320 1.350 241,932 +0.01(+0.75%)
Oct 02, 2025 1.320 1.350 1.310 1.340 145,468 +0.02(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.