Meiragtx Holdings Plc (NQ: MGTX )

15.04 USD -0.40 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 15.10 15.42 14.20 15.04 403,249 -0.40(-2.59%)
Jan 21, 2022 15.55 16.32 15.23 15.44 199,279 -0.32(-2.03%)
Jan 20, 2022 16.57 17.14 15.73 15.76 160,991 -0.72(-4.37%)
Jan 19, 2022 17.31 17.31 16.47 16.48 171,974 -0.49(-2.89%)
Jan 18, 2022 18.02 18.15 16.91 16.97 234,383 -1.52(-8.22%)
Jan 14, 2022 18.49 0 -0.42(-2.22%)
Jan 13, 2022 19.36 19.58 18.52 18.91 168,773 -0.39(-2.02%)
Jan 12, 2022 20.19 20.21 19.25 19.30 136,894 -0.82(-4.08%)
Jan 11, 2022 20.49 20.92 19.91 20.12 140,408 -0.28(-1.37%)
Jan 10, 2022 21.18 21.18 19.98 20.40 182,963 -1.13(-5.25%)
Jan 07, 2022 21.78 22.22 21.42 21.53 78,707 -0.36(-1.64%)
Jan 06, 2022 21.77 22.19 21.05 21.89 100,528 +0.27(+1.25%)
Jan 05, 2022 21.93 22.52 21.32 21.62 130,596 -0.13(-0.60%)
Jan 04, 2022 23.66 23.78 21.36 21.75 223,745 -1.63(-6.97%)
Jan 03, 2022 23.97 24.33 22.98 23.38 150,761 -0.36(-1.52%)
Dec 31, 2021 23.31 23.83 23.07 23.74 136,529 +0.51(+2.20%)
Dec 30, 2021 23.51 23.76 22.90 23.23 76,913 -0.33(-1.40%)
Dec 29, 2021 23.38 23.84 22.71 23.56 130,785 +0.42(+1.82%)
Dec 28, 2021 22.82 24.89 22.32 23.14 286,409 +0.61(+2.71%)
Dec 27, 2021 22.52 22.62 21.78 22.53 110,759 +0.13(+0.58%)
Dec 23, 2021 22.40 22.64 21.84 22.40 109,782 -0.05(-0.22%)
Dec 22, 2021 22.35 22.72 21.89 22.45 201,731 +0.01(+0.04%)
Dec 21, 2021 21.00 22.61 20.96 22.44 382,192 +1.55(+7.42%)
Dec 20, 2021 20.27 21.64 20.22 20.89 234,077 -0.13(-0.62%)
Dec 17, 2021 19.83 21.27 19.78 21.02 391,313 +1.12(+5.63%)
Dec 16, 2021 21.26 21.36 19.86 19.90 182,770 -1.15(-5.46%)
Dec 15, 2021 20.41 21.29 20.06 21.05 285,098 +0.60(+2.93%)
Dec 14, 2021 20.50 20.94 20.02 20.45 139,399 -0.32(-1.54%)
Dec 13, 2021 20.36 21.36 20.25 20.77 158,873 +0.25(+1.22%)
Dec 10, 2021 20.78 20.89 20.08 20.52 164,236 -0.04(-0.19%)
Dec 09, 2021 20.61 21.23 20.33 20.56 183,291 -0.48(-2.28%)
Dec 08, 2021 20.02 21.48 19.22 21.04 218,320 +0.95(+4.73%)
Dec 07, 2021 17.70 20.34 17.54 20.09 358,719 +3.04(+17.83%)
Dec 06, 2021 17.38 17.53 16.83 17.05 141,204 -0.49(-2.79%)
Dec 03, 2021 18.72 18.72 17.32 17.54 161,485 -0.98(-5.29%)
Dec 02, 2021 17.45 18.75 17.26 18.52 140,942 +0.86(+4.87%)
Dec 01, 2021 18.11 18.23 17.28 17.66 224,540 -0.02(-0.11%)
Nov 30, 2021 18.20 18.62 17.59 17.68 251,890 -0.84(-4.54%)
Nov 29, 2021 18.11 19.02 18.08 18.52 151,319 +0.57(+3.18%)
Nov 26, 2021 18.19 18.70 17.70 17.95 128,067 -0.93(-4.93%)
Nov 24, 2021 18.09 18.98 18.09 18.88 108,747 +0.52(+2.83%)
Nov 23, 2021 18.41 19.10 18.05 18.36 170,611 -0.24(-1.29%)
Nov 22, 2021 18.62 19.35 18.50 18.60 179,649 -0.05(-0.27%)
Nov 19, 2021 19.54 20.02 18.50 18.65 210,476 -1.11(-5.62%)
Nov 18, 2021 19.70 19.81 19.30 19.76 226,008 -0.11(-0.55%)
Nov 17, 2021 19.78 20.41 19.47 19.87 155,805 -0.15(-0.75%)
Nov 16, 2021 19.80 20.82 19.31 20.02 390,107 +0.22(+1.11%)
Nov 15, 2021 19.40 19.93 19.25 19.80 247,475 +0.23(+1.18%)
Nov 12, 2021 19.38 20.12 19.30 19.57 261,144 -0.24(-1.21%)
Nov 11, 2021 19.10 20.31 18.75 19.81 165,056 +0.62(+3.23%)
Nov 10, 2021 19.66 19.19 287,361 -0.96(-4.76%)
Nov 09, 2021 20.42 20.78 19.93 20.15 187,355 -0.28(-1.37%)
Nov 08, 2021 20.71 21.12 20.18 20.43 200,178 -0.25(-1.21%)
Nov 05, 2021 20.67 21.27 20.25 20.68 119,578 +0.29(+1.42%)
Nov 04, 2021 20.88 21.38 19.90 20.39 191,957 -0.46(-2.21%)
Nov 03, 2021 20.86 21.13 20.02 20.85 197,264 +0.77(+3.83%)
Nov 02, 2021 20.59 20.60 19.03 20.08 608,187 -0.52(-2.52%)
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.