Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meiragtx Holdings Plc (NQ: MGTX )

5.710 +0.030 (+0.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2022 7.640 7.730 7.399 7.570 168,998 -0.18(-2.32%)
Jun 29, 2022 7.370 8.000 7.330 7.750 187,943 +0.34(+4.59%)
Jun 28, 2022 7.530 7.550 7.090 7.410 199,225 -0.13(-1.72%)
Jun 27, 2022 7.660 7.660 7.340 7.540 268,712 -0.01(-0.13%)
Jun 24, 2022 7.850 8.040 7.470 7.550 254,986 -0.20(-2.58%)
Jun 23, 2022 7.570 7.840 7.550 7.750 309,441 +0.15(+1.97%)
Jun 22, 2022 7.610 7.970 7.520 7.600 124,035 -0.15(-1.94%)
Jun 21, 2022 7.430 8.040 7.430 7.750 104,233 +0.43(+5.87%)
Jun 17, 2022 6.960 7.650 6.680 7.320 268,464 +0.52(+7.65%)
Jun 16, 2022 6.870 6.890 6.590 6.800 132,958 -0.29(-4.09%)
Jun 15, 2022 7.170 7.360 6.975 7.090 104,706 -0.18(-2.48%)
Jun 14, 2022 7.360 7.480 7.240 7.270 119,225 -0.09(-1.22%)
Jun 13, 2022 7.580 7.580 6.970 7.360 151,623 -0.28(-3.66%)
Jun 10, 2022 7.910 7.910 7.522 7.640 96,598 -0.34(-4.26%)
Jun 09, 2022 8.070 8.100 7.920 7.980 109,995 -0.15(-1.85%)
Jun 08, 2022 8.170 8.410 8.030 8.130 65,691 -0.12(-1.45%)
Jun 07, 2022 7.970 8.380 7.950 8.250 140,129 +0.23(+2.87%)
Jun 06, 2022 8.090 8.603 7.975 8.020 111,097 +0.07(+0.88%)
Jun 03, 2022 7.770 8.100 7.740 7.950 205,057 +0.07(+0.89%)
Jun 02, 2022 8.020 8.090 7.740 7.880 163,561 -0.22(-2.72%)
Jun 01, 2022 8.430 8.560 8.070 8.100 114,875 -0.29(-3.46%)
May 31, 2022 8.500 8.590 8.300 8.390 217,107 +0.16(+1.94%)
May 27, 2022 7.800 8.370 7.690 8.230 161,832 +0.54(+7.02%)
May 26, 2022 7.970 7.970 7.690 7.690 118,850 -0.27(-3.39%)
May 25, 2022 8.170 8.170 7.780 7.960 240,661 -0.04(-0.50%)
May 24, 2022 8.090 8.195 7.700 8.000 136,461 -0.19(-2.32%)
May 23, 2022 8.750 8.850 8.160 8.190 146,602 -0.52(-5.97%)
May 20, 2022 8.270 8.830 8.270 8.710 240,432 +0.62(+7.66%)
May 19, 2022 8.020 8.270 7.730 8.090 276,032 +0.00(+0.00%)
May 18, 2022 8.330 8.410 7.970 8.090 197,901 -0.37(-4.37%)
May 17, 2022 8.600 8.840 8.280 8.460 134,865 -0.02(-0.24%)
May 16, 2022 8.710 8.720 8.250 8.480 151,581 -0.23(-2.64%)
May 13, 2022 9.050 9.200 8.670 8.710 174,982 -0.31(-3.44%)
May 12, 2022 8.820 9.245 8.500 9.020 158,865 +0.03(+0.33%)
May 11, 2022 9.480 9.620 8.800 8.990 159,947 -0.49(-5.17%)
May 10, 2022 9.020 9.640 8.900 9.480 154,519 +0.66(+7.48%)
May 09, 2022 9.500 9.590 8.620 8.820 166,497 -0.79(-8.22%)
May 06, 2022 9.720 9.910 9.360 9.610 134,888 -0.19(-1.94%)
May 05, 2022 10.42 10.59 9.610 9.800 92,401 -0.75(-7.11%)
May 04, 2022 10.43 10.63 9.880 10.55 124,284 +0.08(+0.76%)
May 03, 2022 10.35 10.76 10.33 10.47 110,661 +0.13(+1.26%)
May 02, 2022 10.24 10.61 9.950 10.34 109,446 +0.05(+0.49%)
Apr 29, 2022 10.74 11.02 10.25 10.29 83,259 -0.57(-5.25%)
Apr 28, 2022 11.31 11.31 10.58 10.86 288,531 -0.36(-3.21%)
Apr 27, 2022 11.77 11.96 11.16 11.22 137,864 -0.57(-4.83%)
Apr 26, 2022 12.68 12.81 11.75 11.79 109,924 -1.06(-8.25%)
Apr 25, 2022 12.39 12.92 12.39 12.85 70,693 +0.29(+2.31%)
Apr 22, 2022 12.54 12.64 12.22 12.56 82,128 +0.05(+0.40%)
Apr 21, 2022 13.06 13.06 12.44 12.51 79,219 -0.37(-2.87%)
Apr 20, 2022 12.94 13.14 12.58 12.88 48,883 +0.02(+0.16%)
Apr 19, 2022 12.58 12.96 12.43 12.86 64,329 +0.32(+2.55%)
Apr 18, 2022 12.93 12.93 12.40 12.54 94,226 -0.34(-2.64%)
Apr 14, 2022 13.06 13.18 12.69 12.88 66,971 -0.16(-1.23%)
Apr 13, 2022 12.65 13.21 12.65 13.04 121,113 +0.41(+3.25%)
Apr 12, 2022 12.96 13.11 12.45 12.63 210,651 -0.24(-1.86%)
Apr 11, 2022 13.25 13.25 12.59 12.87 187,884 -0.46(-3.45%)
Apr 08, 2022 13.54 13.73 13.29 13.33 191,269 -0.22(-1.62%)
Apr 07, 2022 13.83 14.09 13.51 13.55 180,502 -0.23(-1.67%)
Apr 06, 2022 13.85 14.03 13.58 13.78 265,141 -0.17(-1.22%)
Apr 05, 2022 14.19 14.24 13.91 13.95 176,619 -0.19(-1.34%)
Apr 04, 2022 14.30 14.45 13.95 14.14 183,554 -0.09(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.