Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MIRA Pharmaceuticals, Inc. - Common Stock (NQ: MIRA )

1.930 +0.060 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.820 1.940 1.780 1.930 583,629 +0.06(+3.21%)
Aug 29, 2024 1.720 1.900 1.720 1.870 726,318 +0.15(+8.72%)
Aug 28, 2024 1.960 1.980 1.680 1.720 1,417,595 -0.24(-12.24%)
Aug 27, 2024 2.080 2.130 1.910 1.960 2,730,937 -0.15(-7.11%)
Aug 26, 2024 2.640 2.700 2.080 2.110 27,734,828 +0.26(+14.05%)
Aug 23, 2024 1.930 1.930 1.825 1.850 5,771,317 -0.02(-1.07%)
Aug 22, 2024 1.990 2.000 1.870 1.870 260,774 -0.11(-5.56%)
Aug 21, 2024 1.870 2.000 1.840 1.980 237,506 +0.04(+2.06%)
Aug 20, 2024 1.780 2.010 1.720 1.940 450,689 +0.16(+8.99%)
Aug 19, 2024 1.880 1.909 1.720 1.780 662,767 -0.15(-7.77%)
Aug 16, 2024 1.930 1.930 1.750 1.930 535,781 +0.05(+2.66%)
Aug 15, 2024 1.970 2.000 1.870 1.880 415,747 -0.05(-2.59%)
Aug 14, 2024 1.980 2.120 1.910 1.930 975,247 -0.12(-5.85%)
Aug 13, 2024 1.980 2.090 1.950 2.050 760,113 -0.06(-2.84%)
Aug 12, 2024 2.100 2.200 1.910 2.110 4,235,438 +0.01(+0.48%)
Aug 09, 2024 2.070 2.150 1.980 2.100 848,797 -0.02(-0.94%)
Aug 08, 2024 2.100 2.150 2.010 2.120 561,535 -0.01(-0.47%)
Aug 07, 2024 2.300 2.350 2.060 2.130 621,879 -0.15(-6.58%)
Aug 06, 2024 2.130 2.380 2.040 2.280 1,309,615 +0.18(+8.57%)
Aug 05, 2024 2.130 2.190 1.850 2.100 1,720,061 -0.07(-3.23%)
Aug 02, 2024 2.380 2.790 2.070 2.170 3,352,008 -0.26(-10.70%)
Aug 01, 2024 2.060 2.675 2.060 2.430 4,686,256 +0.33(+15.71%)
Jul 31, 2024 2.350 2.410 1.950 2.100 2,013,865 -0.19(-8.50%)
Jul 30, 2024 2.590 2.780 2.290 2.295 4,044,036 +0.00(+0.22%)
Jul 29, 2024 2.810 2.810 2.250 2.290 1,805,075 -0.42(-15.50%)
Jul 26, 2024 2.900 3.300 2.550 2.710 4,843,163 -0.33(-10.86%)
Jul 25, 2024 3.280 3.730 2.620 3.040 49,264,244 +0.68(+28.81%)
Jul 24, 2024 2.660 3.300 2.200 2.360 10,707,291 -0.20(-7.81%)
Jul 23, 2024 3.760 4.120 2.230 2.560 25,601,208 -2.45(-48.90%)
Jul 22, 2024 1.310 5.010 1.300 5.010 157,623,264 +4.32(+627.35%)
Jul 19, 2024 0.7724 0.7900 0.6160 0.6888 222,974 -0.10(-12.37%)
Jul 18, 2024 0.8378 0.8890 0.7600 0.7860 334,652 -0.03(-4.16%)
Jul 17, 2024 0.7889 0.8600 0.7500 0.8201 645,911 +0.01(+1.25%)
Jul 16, 2024 0.7300 0.8400 0.6951 0.8100 1,386,646 +0.07(+9.46%)
Jul 15, 2024 0.9160 0.9784 0.6850 0.7400 30,423,416 +0.15(+25.59%)
Jul 12, 2024 0.6360 0.6360 0.5801 0.5892 18,581 -0.01(-1.82%)
Jul 11, 2024 0.6000 0.6100 0.5691 0.6001 20,431 +0.04(+7.28%)
Jul 10, 2024 0.5400 0.6190 0.5384 0.5594 25,171 +0.02(+3.15%)
Jul 09, 2024 0.5131 0.5695 0.5131 0.5423 37,909 -0.01(-1.00%)
Jul 08, 2024 0.6094 0.6094 0.5401 0.5478 51,933 -0.04(-6.31%)
Jul 05, 2024 0.5563 0.6251 0.5563 0.5847 13,533 +0.01(+1.69%)
Jul 03, 2024 0.6200 0.6510 0.5100 0.5750 45,154 -0.03(-4.60%)
Jul 02, 2024 0.6530 0.6550 0.6003 0.6027 54,892 -0.06(-8.54%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.