Skip to main content

Meiragtx Holdings Plc (NQ: MGTX )

4.640 +0.390 (+9.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 4.050 4.290 4.010 4.250 143,318 +0.22(+5.46%)
Oct 10, 2024 4.070 4.119 3.968 4.030 356,386 -0.12(-2.89%)
Oct 09, 2024 4.140 4.175 4.109 4.150 84,489 +0.00(+0.00%)
Oct 08, 2024 4.120 4.200 4.100 4.150 158,455 +0.04(+0.97%)
Oct 07, 2024 4.120 4.205 4.080 4.110 139,318 -0.04(-0.96%)
Oct 04, 2024 4.160 4.160 4.070 4.150 72,719 +0.05(+1.22%)
Oct 03, 2024 4.180 4.260 4.080 4.100 123,461 -0.13(-3.07%)
Oct 02, 2024 4.130 4.240 4.060 4.230 276,684 +0.08(+1.93%)
Oct 01, 2024 4.200 4.290 4.100 4.150 160,201 -0.02(-0.48%)
Sep 30, 2024 4.220 4.440 4.140 4.170 123,242 -0.09(-2.11%)
Sep 27, 2024 4.260 4.380 4.230 4.260 105,091 +0.08(+1.91%)
Sep 26, 2024 4.110 4.180 4.040 4.180 81,119 +0.16(+3.98%)
Sep 25, 2024 4.030 4.060 3.990 4.020 91,364 -0.01(-0.25%)
Sep 24, 2024 4.090 4.090 3.940 4.030 104,254 -0.03(-0.74%)
Sep 23, 2024 4.180 4.310 4.020 4.060 173,805 -0.12(-2.87%)
Sep 20, 2024 4.350 4.396 4.080 4.180 307,765 -0.18(-4.13%)
Sep 19, 2024 4.460 4.480 4.280 4.360 155,844 +0.07(+1.63%)
Sep 18, 2024 4.270 4.400 4.240 4.290 124,877 +0.02(+0.47%)
Sep 17, 2024 4.230 4.320 4.175 4.270 160,544 +0.07(+1.67%)
Sep 16, 2024 4.280 4.320 4.180 4.200 196,576 -0.05(-1.18%)
Sep 13, 2024 4.240 4.390 4.160 4.250 159,808 +0.08(+1.92%)
Sep 12, 2024 3.940 4.230 3.860 4.170 210,500 +0.01(+0.24%)
Sep 11, 2024 4.080 4.227 4.030 4.160 465,003 +0.09(+2.21%)
Sep 10, 2024 4.020 4.080 3.950 4.070 81,034 +0.05(+1.24%)
Sep 09, 2024 3.900 4.090 3.880 4.020 80,983 +0.14(+3.61%)
Sep 06, 2024 3.900 3.990 3.870 3.880 149,156 -0.04(-1.02%)
Sep 05, 2024 3.950 3.990 3.870 3.920 312,247 -0.02(-0.51%)
Sep 04, 2024 3.890 4.100 3.880 3.940 133,880 +0.03(+0.77%)
Sep 03, 2024 4.100 4.140 3.850 3.910 200,528 -0.16(-3.93%)
Aug 30, 2024 4.220 4.280 4.010 4.070 108,952 -0.11(-2.63%)
Aug 29, 2024 4.160 4.275 4.150 4.180 106,515 +0.07(+1.70%)
Aug 28, 2024 4.040 4.160 4.032 4.110 108,479 +0.02(+0.49%)
Aug 27, 2024 4.120 4.140 4.000 4.090 111,241 -0.03(-0.73%)
Aug 26, 2024 4.210 4.220 4.090 4.120 282,270 -0.05(-1.20%)
Aug 23, 2024 4.180 4.310 4.100 4.170 151,882 +0.04(+0.97%)
Aug 22, 2024 4.360 4.360 4.120 4.130 65,081 -0.22(-5.06%)
Aug 21, 2024 4.250 4.370 4.080 4.350 139,805 +0.14(+3.33%)
Aug 20, 2024 4.350 4.360 4.130 4.210 105,061 -0.10(-2.32%)
Aug 19, 2024 4.230 4.320 4.200 4.310 132,666 +0.08(+1.89%)
Aug 16, 2024 4.400 4.450 4.220 4.230 171,153 -0.17(-3.86%)
Aug 15, 2024 4.580 4.610 4.340 4.400 511,380 +0.40(+10.00%)
Aug 14, 2024 4.240 4.240 3.980 4.000 200,268 -0.22(-5.21%)
Aug 13, 2024 3.970 4.290 3.920 4.220 245,976 +0.22(+5.50%)
Aug 12, 2024 4.300 4.310 3.892 4.000 782,785 -0.37(-8.47%)
Aug 09, 2024 4.420 4.540 4.180 4.370 117,386 -0.05(-1.13%)
Aug 08, 2024 4.230 4.450 4.110 4.420 207,130 +0.25(+6.00%)
Aug 07, 2024 4.550 4.550 4.100 4.170 241,651 -0.27(-6.08%)
Aug 06, 2024 4.450 4.585 4.400 4.440 129,194 -0.01(-0.22%)
Aug 05, 2024 4.420 4.580 4.310 4.450 177,905 -0.33(-6.90%)
Aug 02, 2024 4.580 4.850 4.500 4.780 209,073 -0.10(-2.05%)
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.