Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meiragtx Holdings Plc (NQ: MGTX )

5.540 -0.340 (-5.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.640 7.840 7.450 7.720 624,469 +0.06(+0.78%)
Feb 27, 2023 7.350 7.720 7.290 7.660 90,546 +0.44(+6.09%)
Feb 24, 2023 7.810 7.810 7.150 7.220 113,775 -0.50(-6.48%)
Feb 23, 2023 8.040 8.070 7.605 7.720 137,839 -0.32(-3.98%)
Feb 22, 2023 8.610 8.770 8.020 8.040 198,232 -0.56(-6.51%)
Feb 21, 2023 8.370 8.720 8.135 8.600 303,303 +0.17(+2.02%)
Feb 17, 2023 7.840 8.460 7.820 8.430 233,011 +0.68(+8.77%)
Feb 16, 2023 7.790 7.900 7.567 7.750 148,595 -0.17(-2.15%)
Feb 15, 2023 7.900 8.000 7.740 7.920 107,066 -0.01(-0.13%)
Feb 14, 2023 7.910 8.050 7.780 7.930 117,537 +0.00(+0.00%)
Feb 13, 2023 7.700 8.175 7.500 7.930 250,462 +0.57(+7.74%)
Feb 10, 2023 7.560 7.560 7.235 7.360 159,311 -0.24(-3.16%)
Feb 09, 2023 7.930 8.020 7.570 7.600 115,152 -0.14(-1.81%)
Feb 08, 2023 7.800 8.160 7.560 7.740 142,204 -0.15(-1.90%)
Feb 07, 2023 8.150 8.180 7.710 7.890 78,979 -0.27(-3.31%)
Feb 06, 2023 8.140 8.172 7.920 8.160 115,572 +0.03(+0.37%)
Feb 03, 2023 8.230 8.390 8.040 8.130 107,495 -0.22(-2.63%)
Feb 02, 2023 8.480 8.668 8.270 8.350 156,792 -0.03(-0.36%)
Feb 01, 2023 8.380 8.710 8.095 8.380 185,830 +0.02(+0.24%)
Jan 31, 2023 8.410 8.620 8.155 8.360 249,263 -0.04(-0.48%)
Jan 30, 2023 7.900 8.490 7.710 8.400 202,593 +0.45(+5.66%)
Jan 27, 2023 7.320 8.050 7.320 7.950 226,305 +0.58(+7.87%)
Jan 26, 2023 7.170 7.459 7.170 7.370 139,199 +0.20(+2.79%)
Jan 25, 2023 6.780 7.200 6.580 7.170 231,205 +0.37(+5.44%)
Jan 24, 2023 6.540 6.929 6.430 6.800 226,088 +0.34(+5.26%)
Jan 23, 2023 6.400 6.610 6.260 6.460 127,469 +0.10(+1.57%)
Jan 20, 2023 6.390 6.470 6.260 6.360 111,779 +0.04(+0.63%)
Jan 19, 2023 6.570 6.570 6.270 6.320 113,802 -0.26(-3.95%)
Jan 18, 2023 6.930 7.060 6.560 6.580 82,408 -0.33(-4.78%)
Jan 17, 2023 7.100 7.100 6.720 6.910 143,140 -0.08(-1.14%)
Jan 13, 2023 6.730 7.190 6.730 6.990 226,336 +0.21(+3.10%)
Jan 12, 2023 6.510 6.780 6.445 6.780 146,987 +0.27(+4.15%)
Jan 11, 2023 6.290 6.520 6.270 6.510 74,873 +0.20(+3.17%)
Jan 10, 2023 6.350 6.455 6.210 6.310 101,385 -0.02(-0.32%)
Jan 09, 2023 6.650 6.750 6.310 6.330 168,055 -0.27(-4.09%)
Jan 06, 2023 6.570 6.710 6.380 6.600 96,188 +0.05(+0.76%)
Jan 05, 2023 6.620 6.730 6.420 6.550 82,405 -0.11(-1.65%)
Jan 04, 2023 6.500 6.765 6.500 6.660 123,763 +0.18(+2.78%)
Jan 03, 2023 6.570 6.750 6.410 6.480 109,930 -0.04(-0.61%)
Dec 30, 2022 6.370 6.555 6.295 6.520 114,916 +0.05(+0.77%)
Dec 29, 2022 6.080 6.510 6.050 6.470 180,464 +0.44(+7.30%)
Dec 28, 2022 5.940 6.070 5.910 6.030 138,942 +0.09(+1.52%)
Dec 27, 2022 5.970 6.389 5.910 5.940 176,828 -0.07(-1.16%)
Dec 23, 2022 6.060 6.069 5.840 6.010 410,903 -0.04(-0.66%)
Dec 22, 2022 5.880 6.060 5.850 6.050 183,413 +0.16(+2.72%)
Dec 21, 2022 6.050 6.130 5.845 5.890 205,908 -0.15(-2.48%)
Dec 20, 2022 5.790 6.060 5.775 6.040 222,498 +0.22(+3.78%)
Dec 19, 2022 6.100 6.110 5.730 5.820 214,960 -0.28(-4.59%)
Dec 16, 2022 6.090 6.190 5.959 6.100 274,584 +0.00(+0.00%)
Dec 15, 2022 6.030 6.120 5.950 6.100 288,722 +0.01(+0.16%)
Dec 14, 2022 6.190 6.470 6.010 6.090 326,044 -0.02(-0.25%)
Dec 13, 2022 6.250 6.707 5.840 6.105 510,887 -0.01(-0.25%)
Dec 12, 2022 5.760 6.220 5.710 6.120 282,224 +0.32(+5.52%)
Dec 09, 2022 5.900 5.980 5.780 5.800 155,896 -0.02(-0.34%)
Dec 08, 2022 5.880 6.020 5.695 5.820 180,026 +0.02(+0.34%)
Dec 07, 2022 6.100 6.160 5.710 5.800 395,907 -0.34(-5.54%)
Dec 06, 2022 6.560 6.600 6.072 6.140 157,752 -0.35(-5.32%)
Dec 05, 2022 6.370 6.770 6.305 6.485 162,676 +0.11(+1.65%)
Dec 02, 2022 6.290 6.390 6.200 6.380 144,624 +0.07(+1.11%)
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.