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

MIRA Pharmaceuticals, Inc. - Common Stock (NQ: MIRA )

0.6550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 17, 2024 0.7100 0.7140 0.6309 0.6550 76,819 -0.02(-3.61%)
May 16, 2024 0.7000 0.7500 0.6355 0.6795 88,586 -0.02(-3.52%)
May 15, 2024 0.7111 0.7369 0.7011 0.7043 43,021 -0.03(-4.61%)
May 14, 2024 0.7200 0.7689 0.7105 0.7383 58,266 +0.02(+2.96%)
May 13, 2024 0.7250 0.7699 0.7011 0.7171 34,752 -0.00(-0.40%)
May 10, 2024 0.7500 0.7850 0.7101 0.7200 75,935 -0.03(-4.00%)
May 09, 2024 0.7600 0.7600 0.7300 0.7500 9,872 -0.01(-1.30%)
May 08, 2024 0.8079 0.8079 0.7300 0.7599 9,117 -0.00(-0.01%)
May 07, 2024 0.7500 0.7900 0.7300 0.7600 16,107 +0.01(+1.33%)
May 06, 2024 0.7800 0.7980 0.7300 0.7500 71,133 +0.02(+2.32%)
May 03, 2024 0.8000 0.8555 0.7200 0.7330 324,524 -0.07(-9.27%)
May 02, 2024 0.8000 0.8425 0.8000 0.8079 24,062 -0.01(-1.39%)
May 01, 2024 0.8500 0.8521 0.8000 0.8193 21,365 -0.03(-3.60%)
Apr 30, 2024 0.8300 0.8500 0.8150 0.8499 14,866 -0.00(-0.01%)
Apr 29, 2024 0.8800 0.8900 0.8500 0.8500 16,575 -0.01(-1.14%)
Apr 26, 2024 0.9171 0.9171 0.8500 0.8598 12,903 -0.04(-4.47%)
Apr 25, 2024 0.8990 0.9000 0.8700 0.9000 20,904 +0.03(+3.45%)
Apr 24, 2024 0.8700 0.9000 0.8500 0.8700 13,077 -0.01(-0.92%)
Apr 23, 2024 0.9000 0.8999 0.8650 0.8781 32,798 +0.02(+2.70%)
Apr 22, 2024 0.8690 0.8690 0.8458 0.8550 21,659 +0.02(+2.81%)
Apr 19, 2024 0.8300 0.8600 0.7900 0.8316 53,264 -0.01(-0.76%)
Apr 18, 2024 0.8200 0.8900 0.8000 0.8380 17,217 +0.03(+3.48%)
Apr 17, 2024 0.8050 0.9050 0.7815 0.8098 60,735 +0.02(+2.51%)
Apr 16, 2024 0.8300 0.8499 0.7600 0.7900 63,940 -0.04(-4.82%)
Apr 15, 2024 0.8800 0.9049 0.8000 0.8300 51,553 -0.07(-7.83%)
Apr 12, 2024 0.9800 0.9800 0.8801 0.9005 75,968 -0.08(-8.12%)
Apr 11, 2024 1.010 1.014 0.9600 0.9801 21,077 -0.02(-1.89%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9990 48,450 -0.00(-0.11%)
Apr 09, 2024 1.021 1.040 1.000 1.000 19,207 -0.03(-2.90%)
Apr 08, 2024 1.040 1.060 1.011 1.030 28,693 +0.01(+0.98%)
Apr 05, 2024 1.020 1.040 1.000 1.020 102,779 +0.00(+0.00%)
Apr 04, 2024 1.050 1.090 1.020 1.020 66,926 -0.05(-4.67%)
Apr 03, 2024 1.040 1.070 1.020 1.070 49,019 +0.00(+0.00%)
Apr 02, 2024 1.020 1.110 1.020 1.070 157,999 -0.01(-0.93%)
Apr 01, 2024 1.100 1.120 1.050 1.080 46,067 -0.02(-1.82%)
Mar 28, 2024 1.110 1.180 1.090 1.100 140,708 +0.01(+0.92%)
Mar 27, 2024 1.070 1.175 1.070 1.090 139,861 -0.06(-5.22%)
Mar 26, 2024 1.150 1.174 1.113 1.150 103,628 -0.01(-0.86%)
Mar 25, 2024 1.220 1.270 1.150 1.160 70,127 -0.07(-5.69%)
Mar 22, 2024 1.220 1.270 1.200 1.230 77,455 -0.03(-2.38%)
Mar 21, 2024 1.290 1.440 1.200 1.260 236,643 +0.02(+1.61%)
Mar 20, 2024 1.150 1.280 1.150 1.240 140,607 +0.05(+4.20%)
Mar 19, 2024 1.190 1.210 1.130 1.190 107,654 +0.01(+0.85%)
Mar 18, 2024 1.140 1.220 1.120 1.180 156,980 +0.00(+0.00%)
Mar 15, 2024 1.190 1.230 1.050 1.180 236,325 -0.05(-4.07%)
Mar 14, 2024 1.100 1.300 1.040 1.230 543,437 +0.13(+11.82%)
Mar 13, 2024 1.570 1.590 1.040 1.100 716,016 -0.45(-29.03%)
Mar 12, 2024 1.560 1.680 1.420 1.550 1,083,259 +0.05(+3.33%)
Mar 11, 2024 1.510 1.840 1.400 1.500 3,697,956 -0.07(-4.46%)
Mar 08, 2024 1.340 1.570 1.180 1.570 26,172,384 +0.62(+65.28%)
Mar 07, 2024 0.9500 0.9550 0.9220 0.9499 741,308 -0.01(-0.53%)
Mar 06, 2024 0.9745 0.9915 0.9130 0.9550 44,167 +0.02(+2.69%)
Mar 05, 2024 0.9755 1.010 0.9106 0.9300 87,018 -0.06(-6.06%)
Mar 04, 2024 1.020 1.020 0.9720 0.9900 30,017 -0.05(-4.80%)
Mar 01, 2024 1.000 1.040 0.9800 1.040 37,844 +0.03(+3.47%)
Feb 29, 2024 1.000 1.052 0.9616 1.005 70,314 +0.00(+0.50%)
Feb 28, 2024 1.020 1.040 1.000 1.000 18,622 -0.05(-4.76%)
Feb 27, 2024 1.100 1.100 1.000 1.050 40,653 +0.02(+1.94%)
Feb 26, 2024 0.9900 1.060 0.9500 1.030 33,256 +0.03(+3.00%)
Feb 23, 2024 1.060 1.060 0.8500 1.000 59,435 -0.06(-5.66%)
Feb 22, 2024 1.050 1.100 1.030 1.060 34,944 -0.02(-1.85%)
Feb 21, 2024 1.040 1.100 1.040 1.080 34,355 +0.01(+0.93%)
Feb 20, 2024 1.050 1.120 1.030 1.070 83,692 +0.03(+2.88%)
Feb 16, 2024 1.080 1.133 1.030 1.040 69,972 +0.01(+0.97%)
Feb 15, 2024 1.130 1.190 1.030 1.030 64,546 -0.13(-11.21%)
Feb 14, 2024 1.040 1.160 1.010 1.160 60,555 +0.11(+10.48%)
Feb 13, 2024 1.100 1.141 1.050 1.050 59,467 -0.11(-9.48%)
Feb 12, 2024 1.170 1.196 1.070 1.160 65,715 -0.01(-0.85%)
Feb 09, 2024 1.000 1.200 1.000 1.170 114,067 +0.17(+17.53%)
Feb 08, 2024 1.050 1.069 0.9300 0.9955 140,156 -0.07(-6.96%)
Feb 07, 2024 1.130 1.143 1.030 1.070 115,082 -0.05(-4.46%)
Feb 06, 2024 1.370 1.429 1.010 1.120 583,209 -0.24(-17.51%)
Feb 05, 2024 1.040 1.540 1.000 1.358 4,906,537 +0.43(+45.99%)
Feb 02, 2024 0.9600 0.9800 0.9300 0.9300 29,835 -0.03(-3.12%)
Feb 01, 2024 0.9196 0.9750 0.9196 0.9600 24,653 +0.02(+2.13%)
Jan 31, 2024 0.9139 1.030 0.9139 0.9400 45,038 +0.00(+0.06%)
Jan 30, 2024 1.070 1.169 0.8880 0.9394 138,621 -0.17(-15.37%)
Jan 29, 2024 1.100 1.220 1.060 1.110 121,695 +0.02(+1.83%)
Jan 26, 2024 1.170 1.170 0.9000 1.090 195,018 -0.08(-6.84%)
Jan 25, 2024 0.9700 1.290 0.9709 1.170 584,273 +0.22(+23.16%)
Jan 24, 2024 0.9500 1.000 0.9099 0.9500 94,286 +0.04(+4.40%)
Jan 23, 2024 0.8300 0.9200 0.8300 0.9100 71,957 +0.05(+5.80%)
Jan 22, 2024 0.7900 0.8999 0.7900 0.8601 43,074 +0.03(+3.58%)
Jan 19, 2024 0.8100 0.8700 0.8000 0.8304 64,393 +0.01(+1.14%)
Jan 18, 2024 0.8600 0.8899 0.8000 0.8210 196,073 -0.05(-5.63%)
Jan 17, 2024 0.9135 0.9135 0.8600 0.8700 39,155 -0.04(-4.40%)
Jan 16, 2024 1.000 0.9990 0.8800 0.9100 100,414 -0.07(-7.15%)
Jan 12, 2024 0.9900 1.030 0.9700 0.9801 80,458 -0.00(-0.49%)
Jan 11, 2024 1.070 1.110 0.9711 0.9849 127,102 -0.11(-9.64%)
Jan 10, 2024 1.100 1.120 1.050 1.090 82,840 +0.01(+0.93%)
Jan 09, 2024 1.140 1.180 1.050 1.080 45,532 -0.06(-5.26%)
Jan 08, 2024 1.190 1.190 1.080 1.140 48,074 +0.01(+0.88%)
Jan 05, 2024 1.190 1.190 1.050 1.130 92,563 -0.03(-2.59%)
Jan 04, 2024 1.100 1.220 1.100 1.160 67,344 +0.03(+2.65%)
Jan 03, 2024 1.190 1.190 1.110 1.130 51,417 -0.06(-5.04%)
Jan 02, 2024 1.060 1.200 1.060 1.190 182,888 +0.14(+13.33%)
Dec 29, 2023 1.120 1.130 1.050 1.050 91,256 -0.05(-4.55%)
Dec 28, 2023 1.150 1.150 1.090 1.100 92,185 -0.03(-2.65%)
Dec 27, 2023 1.050 1.130 0.9217 1.130 266,593 +0.08(+7.62%)
Dec 26, 2023 1.200 1.230 1.046 1.050 382,177 -0.04(-3.67%)
Dec 22, 2023 1.110 1.140 1.030 1.090 333,684 +0.04(+3.32%)
Dec 21, 2023 1.050 1.090 1.030 1.055 294,874 +0.01(+1.44%)
Dec 20, 2023 1.170 1.220 1.030 1.040 244,556 -0.13(-11.11%)
Dec 19, 2023 1.260 1.300 1.160 1.170 168,274 -0.05(-4.10%)
Dec 18, 2023 1.300 1.350 1.180 1.220 395,791 -0.08(-6.15%)
Dec 15, 2023 1.510 1.760 1.285 1.300 224,723 -0.22(-14.47%)
Dec 14, 2023 1.480 1.598 1.394 1.520 98,163 +0.14(+10.14%)
Dec 13, 2023 1.380 1.420 1.230 1.380 470,123 -0.02(-1.43%)
Dec 12, 2023 1.530 1.610 1.350 1.400 579,712 -0.14(-9.09%)
Dec 11, 2023 1.600 1.639 1.530 1.540 267,578 -0.04(-2.53%)
Dec 08, 2023 1.800 1.810 1.560 1.580 224,696 -0.23(-12.71%)
Dec 07, 2023 2.080 2.080 1.770 1.810 284,590 -0.28(-13.36%)
Dec 06, 2023 2.900 2.946 2.042 2.089 334,530 -0.83(-28.46%)
Dec 05, 2023 3.370 3.598 2.830 2.920 180,281 -0.68(-18.89%)
Dec 04, 2023 4.210 4.300 3.570 3.600 803,259 -0.20(-5.26%)
Dec 01, 2023 3.610 4.400 3.400 3.800 95,542 +0.25(+7.04%)
Nov 30, 2023 3.770 3.770 3.550 3.550 48,938 -0.15(-4.05%)
Nov 29, 2023 4.000 4.110 3.500 3.700 116,825 +0.07(+1.93%)
Nov 28, 2023 4.000 4.044 3.331 3.630 78,725 -0.27(-7.04%)
Nov 27, 2023 3.490 4.450 3.490 3.905 170,483 +0.64(+19.43%)
Nov 24, 2023 3.030 3.440 2.973 3.270 51,737 +0.07(+2.33%)
Nov 22, 2023 3.790 4.140 2.920 3.195 152,917 -0.71(-18.08%)
Nov 21, 2023 4.300 5.040 3.900 3.900 310,770 -0.75(-16.13%)
Nov 20, 2023 3.900 6.400 3.701 4.650 4,270,842 +1.33(+40.06%)
Nov 17, 2023 3.440 3.800 2.930 3.320 85,391 -0.06(-1.78%)
Nov 16, 2023 2.980 3.440 2.670 3.380 132,345 +0.43(+14.58%)
Nov 15, 2023 1.720 3.230 1.721 2.950 1,535,391 +1.24(+72.51%)
Nov 14, 2023 1.680 1.800 1.660 1.710 15,924 +0.18(+11.68%)
Nov 13, 2023 1.510 1.710 1.400 1.531 17,294 +0.02(+1.40%)
Nov 10, 2023 1.420 1.550 1.330 1.510 37,056 +0.03(+2.03%)
Nov 09, 2023 1.630 1.697 1.435 1.480 16,322 -0.10(-6.23%)
Nov 08, 2023 1.540 1.850 1.498 1.578 70,830 +0.08(+5.58%)
Nov 07, 2023 1.430 1.510 1.430 1.495 3,651 +0.07(+5.27%)
Nov 06, 2023 1.450 1.500 1.420 1.420 2,993 -0.09(-5.95%)
Nov 03, 2023 1.541 1.541 1.480 1.510 3,288 +0.02(+1.34%)
Nov 02, 2023 1.530 1.530 1.480 1.490 4,844 -0.02(-1.32%)
Nov 01, 2023 1.760 1.760 1.510 1.510 4,303 -0.43(-22.16%)
Oct 31, 2023 2.080 2.090 1.940 1.940 5,258 -0.12(-5.83%)
Oct 30, 2023 2.610 2.610 2.040 2.060 7,836 -0.23(-10.04%)
Oct 27, 2023 2.340 2.340 2.250 2.290 2,925 -0.06(-2.55%)
Oct 26, 2023 2.230 2.750 2.230 2.350 6,590 +0.12(+5.38%)
Oct 25, 2023 2.390 2.450 2.200 2.230 3,481 -0.27(-10.80%)
Oct 24, 2023 2.930 2.930 2.500 2.500 6,764 -0.22(-8.09%)
Oct 23, 2023 3.190 3.400 2.715 2.720 48,412 -0.40(-12.82%)
Oct 20, 2023 3.070 3.451 3.000 3.120 90,263 -0.18(-5.45%)
Oct 19, 2023 3.125 3.340 3.125 3.300 1,350 +0.26(+8.55%)
Oct 18, 2023 3.190 3.281 3.040 3.040 2,469 -0.12(-3.80%)
Oct 17, 2023 3.150 3.160 3.045 3.160 3,601 +0.29(+10.10%)
Oct 16, 2023 2.790 2.960 2.780 2.870 18,760 +0.00(+0.00%)
Oct 13, 2023 2.970 3.008 2.760 2.870 10,130 -0.09(-3.04%)
Oct 12, 2023 3.260 3.300 2.800 2.960 38,611 -0.46(-13.45%)
Oct 11, 2023 3.976 4.000 3.405 3.420 12,879 -0.42(-10.94%)
Oct 10, 2023 4.170 4.360 3.840 3.840 27,012 -0.49(-11.32%)
Oct 09, 2023 4.880 4.910 4.080 4.330 29,113 -0.43(-9.03%)
Oct 06, 2023 4.760 4.890 4.540 4.760 17,854 +0.06(+1.28%)
Oct 05, 2023 4.770 4.960 4.510 4.700 7,050 +0.03(+0.64%)
Oct 04, 2023 4.755 4.980 4.580 4.670 7,420 -0.03(-0.64%)
Oct 03, 2023 4.650 4.890 4.530 4.700 12,678 +0.03(+0.64%)
Oct 02, 2023 4.815 4.815 4.670 4.670 3,347 +0.02(+0.43%)
Sep 29, 2023 4.730 4.980 4.650 4.650 6,573 -0.13(-2.82%)
Sep 28, 2023 4.610 4.990 4.510 4.785 12,383 +0.13(+2.90%)
Sep 27, 2023 4.350 4.940 4.350 4.650 90,514 +0.30(+6.90%)
Sep 26, 2023 4.500 5.090 4.350 4.350 79,028 -0.14(-3.12%)
Sep 25, 2023 4.600 4.710 4.490 4.490 66,807 +0.08(+1.81%)
Sep 22, 2023 4.400 5.300 4.060 4.410 81,513 -0.08(-1.78%)
Sep 21, 2023 4.180 4.720 4.050 4.490 41,899 +0.31(+7.42%)
Sep 20, 2023 4.180 4.353 3.920 4.180 69,890 -0.04(-0.91%)
Sep 19, 2023 4.560 4.770 4.200 4.218 141,676 -0.18(-4.13%)
Sep 18, 2023 3.820 6.480 3.511 4.400 2,976,716 +1.23(+38.80%)
Sep 15, 2023 3.600 3.810 3.000 3.170 20,690 -0.38(-10.70%)
Sep 14, 2023 4.710 4.710 3.420 3.550 33,638 -0.64(-15.27%)
Sep 13, 2023 5.700 5.700 3.900 4.190 63,558 -1.71(-28.98%)
Sep 12, 2023 6.000 6.240 5.900 5.900 13,930 -0.05(-0.84%)
Sep 11, 2023 6.060 5.950 13,944 +0.10(+1.71%)
Sep 06, 2023 5.850 0 -0.29(-4.72%)
Sep 05, 2023 6.380 6.590 6.100 6.140 60,112 -0.04(-0.65%)
Sep 01, 2023 6.290 6.380 6.160 6.180 5,545 -0.09(-1.49%)
Aug 31, 2023 6.410 6.558 6.250 6.274 8,903 -0.11(-1.74%)
Aug 30, 2023 6.420 6.770 6.206 6.385 59,086 +0.00(+0.00%)
Aug 29, 2023 6.660 6.660 6.260 6.385 32,772 -0.02(-0.23%)
Aug 28, 2023 6.340 6.650 6.260 6.400 29,472 +0.02(+0.31%)
Aug 25, 2023 6.150 6.550 6.150 6.380 37,161 +0.08(+1.27%)
Aug 24, 2023 6.480 6.550 6.260 6.300 31,690 -0.07(-1.10%)
Aug 23, 2023 6.500 6.500 6.050 6.370 26,923 +0.14(+2.25%)
Aug 22, 2023 6.400 6.400 6.210 6.230 23,539 -0.17(-2.66%)
Aug 21, 2023 6.350 6.500 6.350 6.400 9,023 +0.14(+2.24%)
Aug 18, 2023 6.230 6.500 6.100 6.260 15,976 -0.24(-3.69%)
Aug 17, 2023 6.460 6.835 6.300 6.500 23,981 -0.08(-1.22%)
Aug 16, 2023 6.350 6.780 6.100 6.580 51,186 +0.31(+4.94%)
Aug 15, 2023 6.620 6.950 6.220 6.270 77,643 -0.15(-2.34%)
Aug 14, 2023 6.650 6.700 6.410 6.420 42,254 -0.41(-6.00%)
Aug 11, 2023 6.970 6.970 6.550 6.830 64,248 -0.05(-0.73%)
Aug 10, 2023 6.910 7.057 6.600 6.880 44,262 +0.00(+0.00%)
Aug 09, 2023 7.100 7.300 6.750 6.880 130,943 -0.20(-2.82%)
Aug 08, 2023 5.690 7.220 5.690 7.080 177,844 +0.83(+13.28%)
Aug 07, 2023 5.410 6.518 5.400 6.250 85,688 +0.24(+3.99%)
Aug 04, 2023 6.000 6.870 6.000 6.010 330,924 -1.41(-19.00%)
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.