Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Meiragtx Holdings Plc
(NQ:
MGTX
)
4.090
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2024
4.120
4.140
4.000
4.090
111,241
-0.03(-0.73%)
Aug 26, 2024
4.210
4.220
4.090
4.120
282,270
-0.05(-1.20%)
Aug 23, 2024
4.180
4.310
4.100
4.170
151,882
+0.04(+0.97%)
Aug 22, 2024
4.360
4.360
4.120
4.130
65,081
-0.22(-5.06%)
Aug 21, 2024
4.250
4.370
4.080
4.350
139,805
+0.14(+3.33%)
Aug 20, 2024
4.350
4.360
4.130
4.210
105,061
-0.10(-2.32%)
Aug 19, 2024
4.230
4.320
4.200
4.310
132,666
+0.08(+1.89%)
Aug 16, 2024
4.400
4.450
4.220
4.230
171,153
-0.17(-3.86%)
Aug 15, 2024
4.580
4.610
4.340
4.400
511,380
+0.40(+10.00%)
Aug 14, 2024
4.240
4.240
3.980
4.000
200,268
-0.22(-5.21%)
Aug 13, 2024
3.970
4.290
3.920
4.220
245,976
+0.22(+5.50%)
Aug 12, 2024
4.300
4.310
3.892
4.000
782,785
-0.37(-8.47%)
Aug 09, 2024
4.420
4.540
4.180
4.370
117,386
-0.05(-1.13%)
Aug 08, 2024
4.230
4.450
4.110
4.420
207,130
+0.25(+6.00%)
Aug 07, 2024
4.550
4.550
4.100
4.170
241,651
-0.27(-6.08%)
Aug 06, 2024
4.450
4.585
4.400
4.440
129,194
-0.01(-0.22%)
Aug 05, 2024
4.420
4.580
4.310
4.450
177,905
-0.33(-6.90%)
Aug 02, 2024
4.580
4.850
4.500
4.780
209,073
-0.10(-2.05%)
Aug 01, 2024
5.220
5.230
4.800
4.880
147,175
-0.35(-6.69%)
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
-0.11(-2.61%)
Jun 28, 2024
4.240
4.310
4.160
4.210
1,123,575
-0.02(-0.47%)
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
.