Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 31, 2024 6.250 6.400 6.060 6.070 112,175 -0.24(-3.80%)
Jan 30, 2024 6.820 6.920 6.310 6.310 98,782 -0.59(-8.55%)
Jan 29, 2024 6.740 6.900 6.510 6.900 115,465 +0.15(+2.22%)
Jan 26, 2024 6.790 6.930 6.580 6.750 80,754 +0.03(+0.45%)
Jan 25, 2024 6.720 6.850 6.410 6.720 112,248 +0.16(+2.44%)
Jan 24, 2024 6.720 6.840 6.540 6.560 146,672 -0.05(-0.76%)
Jan 23, 2024 6.720 6.870 6.400 6.610 125,183 +0.02(+0.30%)
Jan 22, 2024 6.070 6.640 6.058 6.590 195,103 +0.47(+7.68%)
Jan 19, 2024 6.050 6.140 5.840 6.120 166,836 +0.10(+1.66%)
Jan 18, 2024 6.190 6.200 5.920 6.020 134,932 -0.14(-2.27%)
Jan 17, 2024 5.980 6.180 5.890 6.160 174,705 +0.03(+0.49%)
Jan 16, 2024 6.190 6.290 6.000 6.130 182,194 -0.23(-3.62%)
Jan 12, 2024 6.530 6.550 6.250 6.360 171,915 -0.07(-1.09%)
Jan 11, 2024 6.650 6.750 6.375 6.430 184,956 -0.36(-5.30%)
Jan 10, 2024 6.950 7.070 6.480 6.790 268,276 -0.13(-1.88%)
Jan 09, 2024 6.550 6.940 6.450 6.920 163,223 +0.29(+4.37%)
Jan 08, 2024 6.230 6.690 6.160 6.630 145,316 +0.33(+5.24%)
Jan 05, 2024 6.700 6.700 6.140 6.300 276,101 -0.47(-6.94%)
Jan 04, 2024 7.070 7.100 6.690 6.770 216,222 -0.25(-3.56%)
Jan 03, 2024 7.310 7.400 6.980 7.020 159,575 -0.31(-4.23%)
Jan 02, 2024 6.990 7.570 6.925 7.330 209,791 +0.31(+4.42%)
Dec 29, 2023 7.110 7.320 6.920 7.020 158,291 -0.10(-1.40%)
Dec 28, 2023 7.110 7.330 7.025 7.120 505,555 +0.01(+0.14%)
Dec 27, 2023 7.190 7.234 6.720 7.110 290,369 -0.04(-0.56%)
Dec 26, 2023 7.120 7.600 7.120 7.150 375,861 +0.08(+1.13%)
Dec 22, 2023 6.650 7.160 6.550 7.070 1,096,736 +0.56(+8.60%)
Dec 21, 2023 5.820 6.590 5.710 6.510 2,409,313 +1.60(+32.59%)
Dec 20, 2023 4.960 5.090 4.790 4.910 324,907 +0.02(+0.41%)
Dec 19, 2023 4.560 4.910 4.560 4.890 372,583 +0.38(+8.31%)
Dec 18, 2023 4.480 4.560 4.350 4.515 317,653 +0.01(+0.33%)
Dec 15, 2023 4.730 4.785 4.460 4.500 269,486 -0.17(-3.64%)
Dec 14, 2023 4.980 5.000 4.650 4.670 329,792 -0.10(-2.10%)
Dec 13, 2023 4.490 4.810 4.320 4.770 394,205 +0.26(+5.76%)
Dec 12, 2023 4.490 4.600 4.360 4.510 375,013 +0.00(+0.00%)
Dec 11, 2023 4.700 4.720 4.440 4.510 402,461 -0.19(-4.04%)
Dec 08, 2023 4.790 4.950 4.630 4.700 339,149 -0.19(-3.89%)
Dec 07, 2023 4.970 5.090 4.840 4.890 186,407 -0.07(-1.41%)
Dec 06, 2023 5.100 5.140 4.880 4.960 155,086 -0.12(-2.36%)
Dec 05, 2023 5.140 5.330 5.040 5.080 135,790 -0.14(-2.68%)
Dec 04, 2023 5.220 5.582 5.160 5.220 127,228 -0.16(-2.97%)
Dec 01, 2023 5.230 5.430 4.880 5.380 508,235 +0.16(+3.07%)
Nov 30, 2023 5.410 5.650 5.090 5.220 418,420 -0.15(-2.79%)
Nov 29, 2023 5.440 5.635 5.100 5.370 226,861 -0.03(-0.56%)
Nov 28, 2023 5.060 5.460 5.010 5.400 161,165 +0.29(+5.68%)
Nov 27, 2023 5.460 5.555 4.940 5.110 190,347 -0.31(-5.72%)
Nov 24, 2023 5.440 5.580 5.250 5.420 119,830 +0.01(+0.18%)
Nov 22, 2023 5.620 5.790 5.360 5.410 94,399 -0.07(-1.28%)
Nov 21, 2023 5.570 5.770 5.470 5.480 118,701 -0.18(-3.18%)
Nov 20, 2023 5.610 6.070 5.550 5.660 164,219 +0.02(+0.35%)
Nov 17, 2023 5.170 5.651 5.140 5.640 335,156 +0.53(+10.37%)
Nov 16, 2023 4.950 5.230 4.810 5.110 155,172 +0.16(+3.23%)
Nov 15, 2023 4.770 5.190 4.745 4.950 126,443 +0.11(+2.27%)
Nov 14, 2023 4.900 4.980 4.470 4.840 255,378 +0.11(+2.33%)
Nov 13, 2023 4.850 4.960 4.500 4.730 167,615 -0.08(-1.66%)
Nov 10, 2023 4.820 5.050 4.740 4.810 168,072 +0.06(+1.26%)
Nov 09, 2023 5.230 5.300 4.660 4.750 300,802 -0.42(-8.12%)
Nov 08, 2023 5.120 5.210 4.970 5.170 153,319 +0.04(+0.78%)
Nov 07, 2023 5.090 5.235 5.000 5.130 103,139 +0.03(+0.59%)
Nov 06, 2023 5.290 5.410 4.880 5.100 286,537 -0.20(-3.77%)
Nov 03, 2023 5.000 5.450 5.000 5.300 303,665 +0.30(+6.00%)
Nov 02, 2023 5.100 5.230 4.910 5.000 224,924 -0.04(-0.79%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.