Meiragtx Holdings Plc (NQ: MGTX )

4.910 -0.320 (-6.12%)

Streaming Delayed Price Updated: 12:08 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2024	5.020	5.390	4.920	5.230	235,384	+0.31(+6.30%)
Jul 30, 2024	4.890	5.130	4.840	4.920	146,134	+0.00(+0.00%)
Jul 29, 2024	5.050	5.130	4.780	4.920	129,272	-0.14(-2.77%)
Jul 26, 2024	5.180	5.240	4.960	5.060	123,545	-0.03(-0.59%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Meiragtx Holdings Plc (NQ: MGTX )

Historical Prices