Meiragtx Holdings Plc (NQ: MGTX )

7.040 +0.380 (+5.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 13, 2024	6.810	7.370	6.810	7.040	342,779	+0.38(+5.71%)
Nov 12, 2024	7.090	7.190	6.650	6.660	298,069	-0.44(-6.20%)
Nov 11, 2024	7.070	7.235	6.995	7.100	516,637	+0.18(+2.60%)
Nov 08, 2024	6.850	6.990	6.761	6.920	553,526	+0.19(+2.82%)
Nov 07, 2024	6.420	6.855	6.380	6.730	406,930	+0.31(+4.83%)
Nov 06, 2024	6.350	6.670	6.270	6.420	660,579	+0.20(+3.22%)
Nov 05, 2024	5.930	6.240	5.810	6.220	590,737	+0.26(+4.36%)
Nov 04, 2024	5.820	6.130	5.720	5.960	427,336	+0.15(+2.58%)
Nov 01, 2024	5.590	5.850	5.532	5.810	407,797	+0.27(+4.87%)
Oct 31, 2024	5.900	5.915	5.520	5.540	328,681	-0.34(-5.78%)
Oct 30, 2024	5.840	6.360	5.840	5.880	464,538	+0.03(+0.51%)
Oct 29, 2024	5.850	6.000	5.800	5.850	268,074	-0.03(-0.51%)
Oct 28, 2024	5.900	6.070	5.870	5.880	173,557	+0.02(+0.34%)
Oct 25, 2024	5.850	5.970	5.810	5.860	129,101	+0.06(+1.03%)
Oct 24, 2024	5.810	6.020	5.750	5.800	126,710	-0.05(-0.85%)
Oct 23, 2024	5.940	6.010	5.680	5.850	303,322	-0.13(-2.17%)
Oct 22, 2024	5.950	6.027	5.850	5.980	247,469	-0.01(-0.17%)
Oct 21, 2024	6.130	6.240	5.900	5.990	297,705	-0.15(-2.44%)
Oct 18, 2024	5.940	6.220	5.860	6.140	222,566	+0.20(+3.37%)
Oct 17, 2024	5.950	6.050	5.490	5.940	572,395	+0.02(+0.34%)
Oct 16, 2024	5.330	6.070	5.330	5.920	1,062,575	+0.59(+11.07%)
Oct 15, 2024	5.850	5.870	4.835	5.330	2,040,785	+0.69(+14.87%)
Oct 14, 2024	4.240	4.640	4.230	4.640	327,889	+0.39(+9.18%)
Oct 11, 2024	4.050	4.290	4.010	4.250	143,318	+0.22(+5.46%)
Oct 10, 2024	4.070	4.119	3.968	4.030	356,386	-0.12(-2.89%)
Oct 09, 2024	4.140	4.175	4.109	4.150	84,489	+0.00(+0.00%)
Oct 08, 2024	4.120	4.200	4.100	4.150	158,455	+0.04(+0.97%)
Oct 07, 2024	4.120	4.205	4.080	4.110	139,318	-0.04(-0.96%)
Oct 04, 2024	4.160	4.160	4.070	4.150	72,719	+0.05(+1.22%)
Oct 03, 2024	4.180	4.260	4.080	4.100	123,461	-0.13(-3.07%)
Oct 02, 2024	4.130	4.240	4.060	4.230	276,684	+0.08(+1.93%)
Oct 01, 2024	4.200	4.290	4.100	4.150	160,201	-0.02(-0.48%)
Sep 30, 2024	4.220	4.440	4.140	4.170	123,242	-0.09(-2.11%)
Sep 27, 2024	4.260	4.380	4.230	4.260	105,091	+0.08(+1.91%)
Sep 26, 2024	4.110	4.180	4.040	4.180	81,119	+0.16(+3.98%)
Sep 25, 2024	4.030	4.060	3.990	4.020	91,364	-0.01(-0.25%)
Sep 24, 2024	4.090	4.180	3.940	4.030	104,254	-0.03(-0.74%)
Sep 23, 2024	4.180	4.310	4.020	4.060	173,805	-0.12(-2.87%)
Sep 20, 2024	4.350	4.396	4.080	4.180	307,765	-0.18(-4.13%)
Sep 19, 2024	4.460	4.480	4.280	4.360	155,844	+0.07(+1.63%)
Sep 18, 2024	4.270	4.400	4.240	4.290	124,877	+0.02(+0.47%)
Sep 17, 2024	4.230	4.320	4.175	4.270	160,544	+0.07(+1.67%)
Sep 16, 2024	4.280	4.320	4.180	4.200	196,576	-0.05(-1.18%)
Sep 13, 2024	4.240	4.390	4.160	4.250	159,808	+0.08(+1.92%)
Sep 12, 2024	3.940	4.230	3.860	4.170	210,500	+0.01(+0.24%)
Sep 11, 2024	4.080	4.227	4.030	4.160	465,003	+0.09(+2.21%)
Sep 10, 2024	4.020	4.080	3.950	4.070	81,034	+0.05(+1.24%)
Sep 09, 2024	3.900	4.090	3.880	4.020	80,983	+0.14(+3.61%)
Sep 06, 2024	3.900	3.990	3.870	3.880	149,156	-0.04(-1.02%)
Sep 05, 2024	3.950	3.990	3.870	3.920	312,247	-0.02(-0.51%)
Sep 04, 2024	3.890	4.100	3.880	3.940	133,880	+0.03(+0.77%)

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