Meiragtx Holdings Plc (NQ: MGTX )

14.56 USD +0.66 (+4.75%)
Official Closing Price Updated: 4:01 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 13.95 14.71 13.58 14.56 131,708 +0.66(+4.75%)
Mar 04, 2021 14.27 14.31 13.60 13.90 132,517 -0.35(-2.46%)
Mar 03, 2021 14.40 14.58 14.11 14.25 105,251 -0.15(-1.04%)
Mar 02, 2021 15.35 15.38 14.35 14.40 106,392 -0.90(-5.88%)
Mar 01, 2021 15.01 15.42 14.76 15.30 115,749 +0.46(+3.10%)
Feb 26, 2021 15.00 15.08 14.40 14.84 90,900 +0.01(+0.07%)
Feb 25, 2021 15.85 15.85 14.62 14.83 122,964 -1.02(-6.44%)
Feb 24, 2021 15.48 16.38 14.95 15.85 91,646 +0.33(+2.13%)
Feb 23, 2021 16.10 16.23 15.47 15.52 154,495 -0.82(-5.02%)
Feb 22, 2021 16.24 16.83 16.10 16.34 136,686 -0.02(-0.12%)
Feb 19, 2021 15.61 16.88 15.48 16.36 151,400 +0.96(+6.23%)
Feb 18, 2021 15.72 15.78 14.98 15.40 114,870 -0.47(-2.96%)
Feb 17, 2021 15.70 15.96 15.32 15.87 136,773 +0.04(+0.25%)
Feb 16, 2021 15.76 16.05 15.24 15.83 276,177 +0.36(+2.33%)
Feb 12, 2021 15.63 15.74 15.20 15.47 47,800 -0.13(-0.83%)
Feb 11, 2021 15.84 16.11 15.32 15.60 56,511 -0.24(-1.52%)
Feb 10, 2021 15.84 15.99 15.39 15.84 75,153 +0.09(+0.57%)
Feb 09, 2021 15.98 15.99 15.60 15.75 45,947 -0.24(-1.50%)
Feb 08, 2021 15.95 16.14 15.74 15.99 72,227 +0.04(+0.25%)
Feb 05, 2021 16.06 16.14 15.73 15.95 58,500 +0.10(+0.63%)
Feb 04, 2021 15.84 16.04 15.54 15.85 56,941 -0.05(-0.31%)
Feb 03, 2021 15.98 16.27 15.78 15.90 88,129 -0.15(-0.93%)
Feb 02, 2021 15.49 16.25 15.43 16.05 124,443 +0.63(+4.09%)
Feb 01, 2021 14.39 15.49 14.35 15.42 120,237 +1.09(+7.61%)
Jan 29, 2021 14.95 14.95 14.18 14.33 115,900 -0.25(-1.71%)
Jan 28, 2021 14.80 14.91 14.28 14.58 142,348 -0.20(-1.35%)
Jan 27, 2021 14.53 15.18 13.95 14.78 281,137 -0.31(-2.05%)
Jan 26, 2021 16.32 16.66 14.85 15.09 198,335 -0.05(-0.33%)
Jan 25, 2021 15.51 15.61 14.80 15.14 146,519 -0.49(-3.13%)
Jan 22, 2021 15.51 15.83 14.70 15.63 98,200 +0.35(+2.29%)
Jan 21, 2021 15.84 15.84 15.17 15.28 98,146 -0.46(-2.92%)
Jan 20, 2021 16.40 16.40 15.52 15.74 61,636 -0.49(-3.02%)
Jan 19, 2021 16.65 16.65 16.10 16.23 74,219 -0.13(-0.79%)
Jan 15, 2021 16.78 16.78 16.06 16.36 70,900 -0.07(-0.43%)
Jan 14, 2021 16.14 16.83 16.14 16.43 126,463 +0.33(+2.05%)
Jan 13, 2021 16.64 16.64 15.99 16.10 97,109 -0.59(-3.54%)
Jan 12, 2021 16.50 16.86 16.24 16.69 94,248 +0.39(+2.39%)
Jan 11, 2021 16.15 16.72 16.01 16.30 61,577 -0.13(-0.79%)
Jan 08, 2021 16.88 16.94 15.85 16.43 97,400 -0.40(-2.38%)
Jan 07, 2021 15.70 17.17 15.20 16.83 125,379 +0.71(+4.40%)
Jan 06, 2021 15.43 16.68 15.32 16.12 185,453 +0.66(+4.27%)
Jan 05, 2021 15.30 15.75 15.16 15.46 101,497 -0.07(-0.45%)
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.