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 )

6.210 +0.140 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 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 24, 2025 6.030 6.303 5.940 6.210 315,729 +0.14(+2.31%)
Jan 23, 2025 6.020 6.150 5.920 6.070 229,181 +0.03(+0.50%)
Jan 22, 2025 6.420 6.560 6.010 6.040 355,792 -0.37(-5.77%)
Jan 21, 2025 6.350 6.460 6.140 6.410 400,668 +0.15(+2.40%)
Jan 17, 2025 6.100 6.650 6.065 6.260 445,636 +0.33(+5.56%)
Jan 16, 2025 5.660 6.000 5.660 5.930 287,860 +0.22(+3.85%)
Jan 15, 2025 6.030 6.085 5.700 5.710 248,732 -0.06(-1.04%)
Jan 14, 2025 6.000 6.120 5.750 5.770 220,670 -0.14(-2.37%)
Jan 13, 2025 6.030 6.100 5.600 5.910 478,951 -0.29(-4.68%)
Jan 10, 2025 6.300 6.350 5.850 6.200 463,453 -0.15(-2.36%)
Jan 08, 2025 6.260 6.420 6.060 6.350 401,292 +0.01(+0.16%)
Jan 07, 2025 6.350 6.660 6.260 6.340 351,943 +0.00(+0.00%)
Jan 06, 2025 6.420 6.660 6.305 6.340 225,175 -0.08(-1.25%)
Jan 03, 2025 6.270 6.430 6.025 6.420 227,729 +0.15(+2.39%)
Jan 02, 2025 6.150 6.378 6.030 6.270 176,784 +0.18(+2.96%)
Dec 31, 2024 6.090 0 +0.20(+3.40%)
Dec 30, 2024 6.170 6.170 5.860 5.890 283,911 -0.32(-5.15%)
Dec 27, 2024 6.200 6.285 5.900 6.210 241,303 +0.10(+1.64%)
Dec 26, 2024 6.030 6.180 5.950 6.110 303,163 -0.06(-0.97%)
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%)
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.