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

Meiragtx Holdings Plc (NQ: MGTX )

4.990 +0.110 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 4.880 4.990 4.780 4.880 124,182 -0.03(-0.61%)
Apr 29, 2024 4.850 5.050 4.840 4.910 99,398 +0.11(+2.29%)
Apr 26, 2024 4.740 4.860 4.680 4.800 74,544 +0.09(+1.91%)
Apr 25, 2024 4.810 4.810 4.680 4.710 121,654 -0.15(-3.09%)
Apr 24, 2024 4.910 4.935 4.770 4.860 109,845 -0.07(-1.42%)
Apr 23, 2024 5.050 5.140 4.910 4.930 164,022 -0.09(-1.79%)
Apr 22, 2024 5.090 5.170 4.930 5.020 154,442 -0.07(-1.38%)
Apr 19, 2024 4.960 5.120 4.890 5.090 185,733 +0.08(+1.60%)
Apr 18, 2024 5.250 5.250 4.890 5.010 235,243 -0.24(-4.57%)
Apr 17, 2024 5.420 5.450 5.250 5.250 155,067 -0.16(-2.96%)
Apr 16, 2024 5.400 5.520 5.370 5.410 128,564 -0.06(-1.10%)
Apr 15, 2024 5.550 5.650 5.420 5.470 110,388 -0.09(-1.62%)
Apr 12, 2024 5.670 5.690 5.370 5.560 140,985 -0.17(-2.97%)
Apr 11, 2024 5.660 5.790 5.550 5.730 99,422 +0.11(+1.96%)
Apr 10, 2024 5.510 5.700 5.400 5.620 224,106 -0.10(-1.75%)
Apr 09, 2024 5.580 5.900 5.480 5.720 139,780 +0.15(+2.69%)
Apr 08, 2024 5.650 5.700 5.480 5.570 113,940 +0.07(+1.27%)
Apr 05, 2024 5.580 5.580 5.380 5.500 125,250 -0.01(-0.18%)
Apr 04, 2024 5.590 5.660 5.440 5.510 179,866 +0.08(+1.47%)
Apr 03, 2024 5.470 5.530 5.350 5.430 173,280 -0.10(-1.81%)
Apr 02, 2024 5.710 5.790 5.450 5.530 214,625 -0.28(-4.82%)
Apr 01, 2024 6.000 6.220 5.700 5.810 173,282 -0.26(-4.28%)
Mar 28, 2024 6.200 6.215 5.975 6.070 175,327 -0.14(-2.25%)
Mar 27, 2024 6.230 6.300 6.040 6.210 140,061 +0.05(+0.81%)
Mar 26, 2024 6.500 6.515 6.140 6.160 77,122 -0.25(-3.90%)
Mar 25, 2024 6.370 6.465 6.200 6.410 109,317 +0.05(+0.79%)
Mar 22, 2024 6.420 6.455 6.320 6.360 79,374 -0.10(-1.55%)
Mar 21, 2024 6.720 6.720 6.410 6.460 126,630 -0.03(-0.46%)
Mar 20, 2024 6.220 6.540 6.140 6.490 138,303 +0.21(+3.34%)
Mar 19, 2024 6.110 6.350 6.040 6.280 152,406 +0.08(+1.29%)
Mar 18, 2024 6.440 6.850 6.180 6.200 238,529 -0.15(-2.36%)
Mar 15, 2024 5.810 6.480 5.750 6.350 302,244 +0.45(+7.63%)
Mar 14, 2024 6.260 6.350 5.840 5.900 313,857 -0.45(-7.09%)
Mar 13, 2024 6.050 6.400 6.050 6.350 129,609 +0.28(+4.61%)
Mar 12, 2024 6.520 6.580 5.950 6.070 116,676 -0.45(-6.90%)
Mar 11, 2024 6.370 6.650 6.210 6.520 149,994 +0.15(+2.35%)
Mar 08, 2024 6.030 6.375 5.980 6.370 131,794 +0.44(+7.42%)
Mar 07, 2024 6.190 6.190 5.860 5.930 126,491 -0.10(-1.66%)
Mar 06, 2024 6.120 6.270 6.000 6.030 98,328 -0.04(-0.66%)
Mar 05, 2024 6.230 6.240 6.030 6.070 122,010 -0.11(-1.78%)
Mar 04, 2024 6.410 6.420 6.100 6.180 105,516 -0.23(-3.59%)
Mar 01, 2024 6.160 6.490 6.120 6.410 144,184 +0.24(+3.89%)
Feb 29, 2024 6.290 6.290 6.040 6.170 188,012 +0.04(+0.65%)
Feb 28, 2024 6.070 6.290 6.030 6.130 180,328 -0.03(-0.49%)
Feb 27, 2024 5.980 6.240 5.838 6.160 208,712 +0.32(+5.48%)
Feb 26, 2024 5.890 6.080 5.740 5.840 89,739 +0.04(+0.69%)
Feb 23, 2024 5.810 5.855 5.710 5.800 95,951 +0.02(+0.35%)
Feb 22, 2024 5.970 5.970 5.695 5.780 120,149 -0.08(-1.37%)
Feb 21, 2024 5.900 5.985 5.750 5.860 114,713 -0.04(-0.68%)
Feb 20, 2024 5.960 6.130 5.800 5.900 180,149 -0.16(-2.64%)
Feb 16, 2024 6.310 6.410 5.940 6.060 202,020 -0.28(-4.42%)
Feb 15, 2024 6.290 6.470 6.275 6.340 134,879 +0.03(+0.48%)
Feb 14, 2024 6.140 6.470 6.120 6.310 147,269 +0.25(+4.13%)
Feb 13, 2024 6.650 6.650 5.970 6.060 257,279 -0.64(-9.55%)
Feb 12, 2024 6.600 6.830 6.458 6.700 164,308 +0.18(+2.76%)
Feb 09, 2024 6.310 6.590 6.195 6.520 176,577 +0.23(+3.66%)
Feb 08, 2024 6.410 6.510 6.090 6.290 118,151 -0.17(-2.63%)
Feb 07, 2024 6.530 6.540 6.330 6.460 109,467 -0.02(-0.31%)
Feb 06, 2024 6.000 6.510 6.000 6.480 144,841 +0.43(+7.11%)
Feb 05, 2024 5.790 6.100 5.640 6.050 142,463 +0.14(+2.37%)
Feb 02, 2024 5.990 6.030 5.830 5.910 101,947 -0.20(-3.27%)
Feb 01, 2024 6.180 6.180 5.911 6.110 99,157 +0.04(+0.66%)
Jan 31, 2024 6.250 6.400 6.060 6.070 112,175 -0.24(-3.80%)
Jan 30, 2024 6.820 6.920 6.310 6.310 98,782 -0.59(-8.55%)
Jan 29, 2024 6.740 6.900 6.510 6.900 115,465 +0.15(+2.22%)
Jan 26, 2024 6.790 6.930 6.580 6.750 80,754 +0.03(+0.45%)
Jan 25, 2024 6.720 6.850 6.410 6.720 112,248 +0.16(+2.44%)
Jan 24, 2024 6.720 6.840 6.540 6.560 146,672 -0.05(-0.76%)
Jan 23, 2024 6.720 6.870 6.400 6.610 125,183 +0.02(+0.30%)
Jan 22, 2024 6.070 6.640 6.058 6.590 195,103 +0.47(+7.68%)
Jan 19, 2024 6.050 6.140 5.840 6.120 166,836 +0.10(+1.66%)
Jan 18, 2024 6.190 6.200 5.920 6.020 134,932 -0.14(-2.27%)
Jan 17, 2024 5.980 6.180 5.890 6.160 174,705 +0.03(+0.49%)
Jan 16, 2024 6.190 6.290 6.000 6.130 182,194 -0.23(-3.62%)
Jan 12, 2024 6.530 6.550 6.250 6.360 171,915 -0.07(-1.09%)
Jan 11, 2024 6.650 6.750 6.375 6.430 184,956 -0.36(-5.30%)
Jan 10, 2024 6.950 7.070 6.480 6.790 268,276 -0.13(-1.88%)
Jan 09, 2024 6.550 6.940 6.450 6.920 163,223 +0.29(+4.37%)
Jan 08, 2024 6.230 6.690 6.160 6.630 145,316 +0.33(+5.24%)
Jan 05, 2024 6.700 6.700 6.140 6.300 276,101 -0.47(-6.94%)
Jan 04, 2024 7.070 7.100 6.690 6.770 216,222 -0.25(-3.56%)
Jan 03, 2024 7.310 7.400 6.980 7.020 159,575 -0.31(-4.23%)
Jan 02, 2024 6.990 7.570 6.925 7.330 209,791 +0.31(+4.42%)
Dec 29, 2023 7.110 7.320 6.920 7.020 158,291 -0.10(-1.40%)
Dec 28, 2023 7.110 7.330 7.025 7.120 505,555 +0.01(+0.14%)
Dec 27, 2023 7.190 7.234 6.720 7.110 290,369 -0.04(-0.56%)
Dec 26, 2023 7.120 7.600 7.120 7.150 375,861 +0.08(+1.13%)
Dec 22, 2023 6.650 7.160 6.550 7.070 1,096,736 +0.56(+8.60%)
Dec 21, 2023 5.820 6.590 5.710 6.510 2,409,313 +1.60(+32.59%)
Dec 20, 2023 4.960 5.090 4.790 4.910 324,907 +0.02(+0.41%)
Dec 19, 2023 4.560 4.910 4.560 4.890 372,583 +0.38(+8.31%)
Dec 18, 2023 4.480 4.560 4.350 4.515 317,653 +0.01(+0.33%)
Dec 15, 2023 4.730 4.785 4.460 4.500 269,486 -0.17(-3.64%)
Dec 14, 2023 4.980 5.000 4.650 4.670 329,792 -0.10(-2.10%)
Dec 13, 2023 4.490 4.810 4.320 4.770 394,205 +0.26(+5.76%)
Dec 12, 2023 4.490 4.600 4.360 4.510 375,013 +0.00(+0.00%)
Dec 11, 2023 4.700 4.720 4.440 4.510 402,461 -0.19(-4.04%)
Dec 08, 2023 4.790 4.950 4.630 4.700 339,149 -0.19(-3.89%)
Dec 07, 2023 4.970 5.090 4.840 4.890 186,407 -0.07(-1.41%)
Dec 06, 2023 5.100 5.140 4.880 4.960 155,086 -0.12(-2.36%)
Dec 05, 2023 5.140 5.330 5.040 5.080 135,790 -0.14(-2.68%)
Dec 04, 2023 5.220 5.582 5.160 5.220 127,228 -0.16(-2.97%)
Dec 01, 2023 5.230 5.430 4.880 5.380 508,235 +0.16(+3.07%)
Nov 30, 2023 5.410 5.650 5.090 5.220 418,420 -0.15(-2.79%)
Nov 29, 2023 5.440 5.635 5.100 5.370 226,861 -0.03(-0.56%)
Nov 28, 2023 5.060 5.460 5.010 5.400 161,165 +0.29(+5.68%)
Nov 27, 2023 5.460 5.555 4.940 5.110 190,347 -0.31(-5.72%)
Nov 24, 2023 5.440 5.580 5.250 5.420 119,830 +0.01(+0.18%)
Nov 22, 2023 5.620 5.790 5.360 5.410 94,399 -0.07(-1.28%)
Nov 21, 2023 5.570 5.770 5.470 5.480 118,701 -0.18(-3.18%)
Nov 20, 2023 5.610 6.070 5.550 5.660 164,219 +0.02(+0.35%)
Nov 17, 2023 5.170 5.651 5.140 5.640 335,156 +0.53(+10.37%)
Nov 16, 2023 4.950 5.230 4.810 5.110 155,172 +0.16(+3.23%)
Nov 15, 2023 4.770 5.190 4.745 4.950 126,443 +0.11(+2.27%)
Nov 14, 2023 4.900 4.980 4.470 4.840 255,378 +0.11(+2.33%)
Nov 13, 2023 4.850 4.960 4.500 4.730 167,615 -0.08(-1.66%)
Nov 10, 2023 4.820 5.050 4.740 4.810 168,072 +0.06(+1.26%)
Nov 09, 2023 5.230 5.300 4.660 4.750 300,802 -0.42(-8.12%)
Nov 08, 2023 5.120 5.210 4.970 5.170 153,319 +0.04(+0.78%)
Nov 07, 2023 5.090 5.235 5.000 5.130 103,139 +0.03(+0.59%)
Nov 06, 2023 5.290 5.410 4.880 5.100 286,537 -0.20(-3.77%)
Nov 03, 2023 5.000 5.450 5.000 5.300 303,665 +0.30(+6.00%)
Nov 02, 2023 5.100 5.230 4.910 5.000 224,924 -0.04(-0.79%)
Nov 01, 2023 4.520 5.110 4.420 5.040 478,546 +0.52(+11.50%)
Oct 31, 2023 4.370 4.610 4.160 4.520 640,284 +0.07(+1.57%)
Oct 30, 2023 4.080 5.410 4.050 4.450 12,222,492 +0.75(+20.27%)
Oct 27, 2023 3.920 3.990 3.620 3.700 72,756 -0.19(-4.88%)
Oct 26, 2023 4.010 4.180 3.840 3.890 97,760 -0.11(-2.75%)
Oct 25, 2023 3.580 4.080 3.490 4.000 208,783 +0.40(+11.11%)
Oct 24, 2023 3.660 3.830 3.517 3.600 97,316 -0.05(-1.37%)
Oct 23, 2023 3.770 4.000 3.620 3.650 101,897 -0.09(-2.41%)
Oct 20, 2023 3.850 3.930 3.660 3.740 130,181 -0.11(-2.86%)
Oct 19, 2023 4.000 4.090 3.750 3.850 110,099 -0.17(-4.23%)
Oct 18, 2023 4.390 4.400 3.930 4.020 135,685 -0.44(-9.87%)
Oct 17, 2023 4.370 4.540 4.260 4.460 103,431 +0.07(+1.59%)
Oct 16, 2023 4.350 4.490 4.160 4.390 42,933 +0.07(+1.62%)
Oct 13, 2023 4.270 4.480 4.210 4.320 77,782 +0.06(+1.41%)
Oct 12, 2023 4.420 4.500 4.170 4.260 115,361 -0.16(-3.62%)
Oct 11, 2023 4.560 4.630 4.380 4.420 68,554 -0.15(-3.28%)
Oct 10, 2023 4.470 4.780 4.460 4.570 105,183 +0.03(+0.66%)
Oct 09, 2023 4.600 4.615 4.330 4.540 88,490 -0.01(-0.22%)
Oct 06, 2023 4.550 4.600 4.420 4.550 91,867 -0.01(-0.22%)
Oct 05, 2023 4.430 4.630 4.300 4.560 88,282 +0.18(+4.23%)
Oct 04, 2023 4.560 4.610 4.300 4.375 73,979 -0.18(-4.06%)
Oct 03, 2023 4.650 4.650 4.415 4.560 96,605 -0.09(-1.94%)
Oct 02, 2023 4.820 4.870 4.550 4.650 131,335 -0.26(-5.30%)
Sep 29, 2023 5.000 5.068 4.750 4.910 119,970 -0.06(-1.21%)
Sep 28, 2023 5.090 5.090 4.840 4.970 58,285 -0.06(-1.19%)
Sep 27, 2023 5.320 5.320 4.980 5.030 66,713 -0.15(-2.90%)
Sep 26, 2023 4.780 5.300 4.662 5.180 86,056 +0.39(+8.14%)
Sep 25, 2023 4.930 4.820 4.720 4.790 115,260 -0.16(-3.23%)
Sep 22, 2023 5.250 5.275 4.930 4.950 118,806 -0.19(-3.70%)
Sep 21, 2023 5.360 5.360 5.050 5.140 111,007 -0.12(-2.28%)
Sep 20, 2023 5.495 5.495 5.260 5.260 48,202 -0.27(-4.88%)
Sep 19, 2023 5.600 5.720 5.360 5.530 83,143 -0.12(-2.12%)
Sep 18, 2023 5.700 5.790 5.410 5.650 84,435 -0.03(-0.53%)
Sep 15, 2023 5.680 5.808 5.550 5.680 187,411 +0.00(+0.00%)
Sep 14, 2023 5.970 5.970 5.550 5.680 116,161 -0.22(-3.73%)
Sep 13, 2023 6.010 6.060 5.810 5.900 103,706 -0.10(-1.67%)
Sep 12, 2023 6.150 6.180 5.660 6.000 123,889 -0.14(-2.28%)
Sep 11, 2023 5.590 6.160 5.555 6.140 94,451 +0.61(+11.03%)
Sep 08, 2023 5.520 5.790 5.310 5.530 214,239 +0.04(+0.73%)
Sep 07, 2023 5.870 5.920 5.470 5.490 151,959 -0.39(-6.63%)
Sep 06, 2023 6.060 6.060 5.735 5.880 123,195 -0.16(-2.57%)
Sep 05, 2023 6.280 6.330 6.010 6.035 88,900 -0.33(-5.26%)
Sep 01, 2023 6.440 6.580 6.280 6.370 133,756 +0.08(+1.27%)
Aug 31, 2023 6.050 6.370 6.045 6.290 108,112 +0.26(+4.31%)
Aug 30, 2023 6.300 6.380 5.930 6.030 67,173 -0.28(-4.44%)
Aug 29, 2023 6.400 6.550 6.220 6.310 70,164 -0.10(-1.56%)
Aug 28, 2023 6.210 6.490 6.025 6.410 102,584 +0.22(+3.55%)
Aug 25, 2023 6.080 6.285 5.850 6.190 71,543 +0.20(+3.34%)
Aug 24, 2023 6.060 6.080 5.855 5.990 55,684 -0.07(-1.16%)
Aug 23, 2023 6.250 6.250 6.010 6.060 41,097 -0.08(-1.30%)
Aug 22, 2023 6.140 6.250 6.060 6.140 49,381 +0.03(+0.49%)
Aug 21, 2023 5.950 6.300 5.750 6.110 57,704 +0.22(+3.74%)
Aug 18, 2023 5.720 5.950 5.570 5.890 88,926 +0.09(+1.55%)
Aug 17, 2023 5.880 5.900 5.710 5.800 77,190 -0.03(-0.51%)
Aug 16, 2023 5.850 5.970 5.770 5.830 96,850 -0.01(-0.17%)
Aug 15, 2023 5.890 6.090 5.790 5.840 120,883 -0.12(-2.01%)
Aug 14, 2023 6.030 6.090 5.610 5.960 92,182 -0.11(-1.81%)
Aug 11, 2023 6.070 6.150 5.830 6.070 53,149 +0.07(+1.17%)
Aug 10, 2023 5.730 6.220 5.510 6.000 144,481 +0.25(+4.35%)
Aug 09, 2023 5.930 6.150 5.700 5.750 152,062 -0.25(-4.17%)
Aug 08, 2023 5.970 6.065 5.760 6.000 73,219 +0.03(+0.50%)
Aug 07, 2023 6.000 6.040 5.750 5.970 108,775 -0.04(-0.67%)
Aug 04, 2023 6.010 6.250 5.900 6.010 50,387 +0.01(+0.17%)
Aug 03, 2023 5.990 6.150 5.930 6.000 36,946 -0.02(-0.33%)
Aug 02, 2023 6.150 6.150 5.835 6.020 68,510 -0.05(-0.82%)
Aug 01, 2023 6.250 6.380 5.925 6.070 73,716 -0.23(-3.65%)
Jul 31, 2023 6.200 6.300 6.070 6.300 67,196 +0.21(+3.45%)
Jul 28, 2023 5.930 6.350 5.930 6.090 173,451 +0.21(+3.57%)
Jul 27, 2023 6.480 6.480 5.850 5.880 214,777 -0.58(-8.98%)
Jul 26, 2023 6.640 6.750 6.380 6.460 76,468 -0.20(-3.00%)
Jul 25, 2023 6.880 6.930 6.590 6.660 99,299 -0.27(-3.90%)
Jul 24, 2023 6.782 7.290 6.782 6.930 133,078 -0.26(-3.62%)
Jul 21, 2023 6.940 7.352 6.940 7.190 94,915 +0.20(+2.86%)
Jul 20, 2023 6.890 7.050 6.675 6.990 79,938 +0.00(+0.00%)
Jul 19, 2023 6.500 7.500 6.470 6.990 219,243 +0.52(+8.04%)
Jul 18, 2023 6.350 6.790 6.200 6.470 94,245 +0.06(+0.94%)
Jul 17, 2023 6.610 6.830 6.380 6.410 77,480 -0.20(-3.03%)
Jul 14, 2023 6.590 6.620 6.230 6.610 97,178 -0.01(-0.15%)
Jul 13, 2023 7.030 7.050 6.570 6.620 64,388 -0.38(-5.43%)
Jul 12, 2023 6.920 7.130 6.850 7.000 84,444 +0.29(+4.32%)
Jul 11, 2023 6.730 6.870 6.590 6.710 80,421 +0.01(+0.15%)
Jul 10, 2023 6.950 7.150 6.640 6.700 59,284 -0.30(-4.29%)
Jul 07, 2023 6.980 7.050 6.840 7.000 74,356 +0.01(+0.14%)
Jul 06, 2023 6.820 7.080 6.545 6.990 112,709 +0.04(+0.58%)
Jul 05, 2023 6.750 7.020 6.560 6.950 117,982 +0.22(+3.27%)
Jul 03, 2023 6.690 6.780 6.500 6.730 63,284 +0.01(+0.15%)
Jun 30, 2023 6.770 7.180 6.520 6.720 121,591 +0.10(+1.51%)
Jun 29, 2023 6.860 6.980 6.530 6.620 83,163 -0.24(-3.50%)
Jun 28, 2023 6.400 6.990 6.335 6.860 426,489 +0.52(+8.20%)
Jun 27, 2023 6.890 6.900 6.260 6.340 151,002 -0.50(-7.31%)
Jun 26, 2023 6.990 7.180 6.630 6.840 165,568 -0.20(-2.84%)
Jun 23, 2023 6.710 7.210 6.490 7.040 1,207,785 +0.17(+2.47%)
Jun 22, 2023 6.890 6.920 6.580 6.870 111,479 -0.04(-0.58%)
Jun 21, 2023 7.250 7.417 6.890 6.910 81,484 -0.44(-5.99%)
Jun 20, 2023 7.470 7.470 6.980 7.350 161,709 -0.16(-2.13%)
Jun 16, 2023 7.900 8.160 7.450 7.510 145,761 -0.37(-4.70%)
Jun 15, 2023 7.570 7.936 7.210 7.880 97,149 +2.00(+34.01%)
May 08, 2023 6.140 6.200 5.800 5.880 74,157 -0.27(-4.39%)
May 05, 2023 6.370 6.370 5.970 6.150 156,955 -0.15(-2.38%)
May 04, 2023 5.950 6.450 5.900 6.300 129,136 +0.46(+7.88%)
May 03, 2023 5.860 5.950 5.441 5.840 202,754 +0.65(+12.52%)
May 02, 2023 5.430 5.520 5.150 5.190 60,704 -0.27(-4.95%)
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.