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 (%)
May 31, 2023 6.820 7.100 6.660 6.880 64,895 +0.06(+0.88%)
May 30, 2023 6.580 7.205 6.570 6.820 159,423 +0.25(+3.73%)
May 26, 2023 6.240 6.700 6.130 6.575 128,480 +0.28(+4.37%)
May 25, 2023 6.790 6.820 6.021 6.300 155,443 -0.55(-8.03%)
May 24, 2023 7.310 7.310 6.550 6.850 161,523 -0.57(-7.68%)
May 23, 2023 7.150 7.580 7.100 7.420 134,608 +0.27(+3.78%)
May 22, 2023 7.500 7.770 7.050 7.150 114,099 -0.41(-5.42%)
May 19, 2023 7.770 7.790 7.130 7.560 226,717 -0.09(-1.18%)
May 18, 2023 7.700 8.090 7.500 7.650 158,873 -0.05(-0.65%)
May 17, 2023 7.090 7.760 7.060 7.700 177,481 +0.70(+10.00%)
May 16, 2023 6.470 7.320 6.150 7.000 310,670 +0.85(+13.82%)
May 15, 2023 5.810 6.312 5.780 6.150 93,422 +0.38(+6.59%)
May 12, 2023 5.940 5.973 5.670 5.770 52,792 -0.06(-1.03%)
May 11, 2023 6.180 6.190 5.720 5.830 99,292 -0.37(-5.97%)
May 10, 2023 6.110 6.310 5.860 6.200 94,776 +0.17(+2.82%)
May 09, 2023 5.830 6.070 5.700 6.030 56,503 +0.15(+2.55%)
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%)
May 01, 2023 5.310 5.550 5.255 5.460 56,163 +0.11(+2.06%)
Apr 28, 2023 5.320 5.457 5.230 5.350 41,495 +0.04(+0.75%)
Apr 27, 2023 5.390 5.470 5.250 5.310 52,066 -0.07(-1.30%)
Apr 26, 2023 5.350 5.480 5.090 5.380 90,353 +0.09(+1.70%)
Apr 25, 2023 5.400 5.440 5.190 5.290 81,717 -0.11(-2.04%)
Apr 24, 2023 5.650 5.650 5.380 5.400 55,766 -0.27(-4.76%)
Apr 21, 2023 5.410 5.750 5.350 5.670 186,104 +0.25(+4.61%)
Apr 20, 2023 5.440 5.530 5.350 5.420 68,878 -0.05(-0.91%)
Apr 19, 2023 5.550 5.635 5.380 5.470 87,332 -0.10(-1.80%)
Apr 18, 2023 5.640 5.845 5.460 5.570 138,672 -0.01(-0.18%)
Apr 17, 2023 5.360 5.630 5.300 5.580 114,033 +0.27(+5.08%)
Apr 14, 2023 5.695 5.695 5.300 5.310 83,528 -0.32(-5.68%)
Apr 13, 2023 5.470 5.800 5.420 5.630 230,023 +0.28(+5.23%)
Apr 12, 2023 5.400 5.500 5.180 5.350 171,035 -0.01(-0.19%)
Apr 11, 2023 5.330 5.430 5.245 5.360 80,786 +0.04(+0.75%)
Apr 10, 2023 5.360 5.460 5.160 5.320 111,178 -0.03(-0.56%)
Apr 06, 2023 5.390 5.490 5.060 5.350 117,750 -0.03(-0.47%)
Apr 05, 2023 5.190 5.700 5.150 5.375 239,318 +0.17(+3.17%)
Apr 04, 2023 6.000 6.000 5.070 5.210 266,493 -0.84(-13.88%)
Apr 03, 2023 5.220 6.125 5.220 6.050 368,102 +0.88(+17.02%)
Mar 31, 2023 5.200 5.400 5.150 5.170 159,846 -0.02(-0.39%)
Mar 30, 2023 5.350 5.480 5.100 5.190 134,403 -0.07(-1.33%)
Mar 29, 2023 5.140 5.380 5.060 5.260 108,190 +0.22(+4.37%)
Mar 28, 2023 5.080 5.400 4.960 5.040 99,443 -0.08(-1.56%)
Mar 27, 2023 5.180 5.350 4.960 5.120 94,029 +0.04(+0.79%)
Mar 24, 2023 5.020 5.150 4.770 5.080 190,729 +0.00(+0.00%)
Mar 23, 2023 5.270 5.320 4.960 5.080 204,575 -0.10(-1.93%)
Mar 22, 2023 5.510 5.510 5.130 5.180 115,432 -0.32(-5.82%)
Mar 21, 2023 5.570 5.600 5.410 5.500 100,826 +0.02(+0.36%)
Mar 20, 2023 5.480 5.540 5.250 5.480 157,846 +0.07(+1.29%)
Mar 17, 2023 5.900 5.900 5.340 5.410 405,475 -0.49(-8.31%)
Mar 16, 2023 5.870 5.970 5.386 5.900 213,561 -0.03(-0.51%)
Mar 15, 2023 6.040 6.330 5.880 5.930 158,756 -0.32(-5.12%)
Mar 14, 2023 6.360 6.360 5.800 6.250 312,930 +0.11(+1.79%)
Mar 13, 2023 6.230 6.489 6.120 6.140 231,987 -0.07(-1.13%)
Mar 10, 2023 6.960 7.370 5.860 6.210 273,622 -0.77(-11.03%)
Mar 09, 2023 7.520 7.570 6.960 6.980 100,823 -0.51(-6.81%)
Mar 08, 2023 7.390 7.750 7.240 7.490 119,377 +0.12(+1.63%)
Mar 07, 2023 7.640 7.700 7.360 7.370 79,303 -0.29(-3.79%)
Mar 06, 2023 8.320 8.320 7.550 7.660 111,275 -0.47(-5.78%)
Mar 03, 2023 7.710 8.270 7.680 8.130 126,281 +0.54(+7.11%)
Mar 02, 2023 7.740 7.780 7.390 7.590 98,723 -0.17(-2.19%)
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.