Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MeiraGTx Holdings plc - Ordinary Shares (NQ: MGTX )

6.170 +0.080 (+1.31%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 6.090 6.210 6.020 6.170 79,857 +0.08(+1.31%)
Dec 23, 2024 6.250 6.250 5.930 6.090 169,616 -0.06(-0.98%)
Dec 20, 2024 5.800 6.480 5.660 6.150 1,196,977 +0.30(+5.13%)
Dec 19, 2024 5.880 5.980 5.620 5.850 211,970 +0.01(+0.17%)
Dec 18, 2024 6.470 6.480 5.810 5.840 415,363 -0.56(-8.75%)
Dec 17, 2024 6.280 6.430 6.145 6.400 206,418 +0.12(+1.91%)
Dec 16, 2024 6.170 6.430 6.040 6.280 279,984 +0.16(+2.61%)
Dec 13, 2024 5.970 6.160 5.910 6.120 210,986 +0.11(+1.83%)
Dec 12, 2024 6.150 6.270 5.940 6.010 207,077 -0.14(-2.28%)
Dec 11, 2024 6.330 6.330 5.960 6.150 192,637 -0.11(-1.76%)
Dec 10, 2024 6.480 6.500 6.210 6.260 164,376 -0.22(-3.40%)
Dec 09, 2024 6.240 6.590 6.240 6.480 258,298 +0.34(+5.54%)
Dec 06, 2024 6.070 6.160 5.900 6.140 239,164 +0.12(+1.99%)
Dec 05, 2024 6.260 6.370 6.010 6.020 195,837 -0.26(-4.14%)
Dec 04, 2024 6.260 6.370 6.150 6.280 226,564 +0.03(+0.48%)
Dec 03, 2024 6.630 6.680 6.140 6.250 240,615 -0.39(-5.87%)
Dec 02, 2024 6.790 6.840 6.600 6.640 230,181 -0.13(-1.92%)
Nov 29, 2024 6.600 6.790 6.480 6.770 176,658 +0.22(+3.36%)
Nov 27, 2024 6.470 6.620 6.380 6.550 236,356 +0.16(+2.50%)
Nov 26, 2024 6.280 6.460 6.210 6.390 235,258 +0.06(+0.95%)
Nov 25, 2024 6.110 6.470 6.020 6.330 265,183 +0.40(+6.75%)
Nov 22, 2024 5.930 6.045 5.827 5.930 149,731 +0.01(+0.17%)
Nov 21, 2024 5.860 6.020 5.740 5.920 155,557 +0.10(+1.72%)
Nov 20, 2024 5.930 6.018 5.700 5.820 246,497 -0.16(-2.68%)
Nov 19, 2024 6.000 6.285 5.870 5.980 190,085 -0.11(-1.81%)
Nov 18, 2024 6.490 6.522 6.080 6.090 238,730 -0.39(-6.02%)
Nov 15, 2024 6.710 6.710 6.360 6.480 371,464 -0.16(-2.41%)
Nov 14, 2024 7.160 7.290 6.630 6.640 294,700 -0.40(-5.68%)
Nov 13, 2024 6.810 7.370 6.810 7.040 342,779 +0.38(+5.71%)
Nov 12, 2024 7.090 7.190 6.650 6.660 298,069 -0.44(-6.20%)
Nov 11, 2024 7.070 7.235 6.995 7.100 516,637 +0.18(+2.60%)
Nov 08, 2024 6.850 6.990 6.761 6.920 553,526 +0.19(+2.82%)
Nov 07, 2024 6.420 6.855 6.380 6.730 406,930 +0.31(+4.83%)
Nov 06, 2024 6.350 6.670 6.270 6.420 660,579 +0.20(+3.22%)
Nov 05, 2024 5.930 6.240 5.810 6.220 590,737 +0.26(+4.36%)
Nov 04, 2024 5.820 6.130 5.720 5.960 427,336 +0.15(+2.58%)
Nov 01, 2024 5.590 5.850 5.532 5.810 407,797 +0.27(+4.87%)
Oct 31, 2024 5.900 5.915 5.520 5.540 328,681 -0.34(-5.78%)
Oct 30, 2024 5.840 6.360 5.840 5.880 464,538 +0.03(+0.51%)
Oct 29, 2024 5.850 6.000 5.800 5.850 268,074 -0.03(-0.51%)
Oct 28, 2024 5.900 6.070 5.870 5.880 173,557 +0.02(+0.34%)
Oct 25, 2024 5.850 5.970 5.810 5.860 129,101 +0.06(+1.03%)
Oct 24, 2024 5.810 6.020 5.750 5.800 126,710 -0.05(-0.85%)
Oct 23, 2024 5.940 6.010 5.680 5.850 303,322 -0.13(-2.17%)
Oct 22, 2024 5.950 6.027 5.850 5.980 247,469 -0.01(-0.17%)
Oct 21, 2024 6.130 6.240 5.900 5.990 297,705 -0.15(-2.44%)
Oct 18, 2024 5.940 6.220 5.860 6.140 222,566 +0.20(+3.37%)
Oct 17, 2024 5.950 6.050 5.490 5.940 572,395 +0.02(+0.34%)
Oct 16, 2024 5.330 6.070 5.330 5.920 1,062,575 +0.59(+11.07%)
Oct 15, 2024 5.850 5.870 4.835 5.330 2,040,785 +0.69(+14.87%)
Oct 14, 2024 4.240 4.640 4.230 4.640 327,889 +0.39(+9.18%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.