Quantcast

MeiraGTx Holdings plc Ordinary Shares Historical Stock Prices

MGTX 
$9.74
*  
0.22
2.21%
Get MGTX Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading MGTX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    MGTX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.95 10.3799 9.67 9.74 56,301
01/22/2019 10.05 10.365 9.91 9.96 18,210
01/18/2019 10.41 10.995 9.7695 10.05 126,883
01/17/2019 10.73 11.46 10.24 10.31 146,933
01/16/2019 10.95 11.3 10.58 10.73 186,726
01/15/2019 10.57 11.45 10.55 11.02 54,906
01/14/2019 10.45 11.26 10.45 10.64 35,487
01/11/2019 10.68 10.94 10.24 10.57 67,728
01/10/2019 10.94 10.94 10.33 10.63 98,795
01/09/2019 10.98 11.4262 10.02 10.9 305,418
01/08/2019 10.87 11.05 10.49 10.79 72,020
01/07/2019 10.57 11.0978 10.03 10.55 108,715
01/04/2019 10.08 10.97 9.99 10.49 64,564
01/03/2019 9.84 10.15 9.72 9.89 14,868
01/02/2019 9.37 10.0248 9.37 9.83 20,656
12/31/2018 9.55 9.82 9.54 9.64 28,543
12/28/2018 9.87 10.15 9.5301 9.64 43,429
12/27/2018 9.48 10.4 8.53 9.79 50,713
12/26/2018 9.68 10.11 8.7103 9.69 52,443
12/24/2018 10.5 10.5 9.41 9.61 20,272
12/21/2018 9.83 10.32 8.65 10.32 81,258
12/20/2018 9.69 9.99 9.447 9.8 20,548
12/19/2018 9.88 10.295 9.4101 9.66 27,430
12/18/2018 11.03 11.0765 9.62 9.93 53,351
12/17/2018 12.11 12.125 10.8 10.95 65,204
12/14/2018 12.23 12.85 12.06 12.09 32,981
12/13/2018 12.891 13.275 11.7 12.19 28,210
12/12/2018 12.11 13.5 12.11 12.96 25,209
12/11/2018 12.51 13.575 12 12.1 36,998
12/10/2018 12.44 13.018 12.07 12.45 22,676
12/07/2018 13.15 13.7 12.07 12.55 88,522
12/06/2018 13.85 13.85 12.94 13.04 116,872
12/04/2018 13.512 14.15 13.5 13.92 35,305
12/03/2018 13.54 14.25 13 14.02 54,306
11/30/2018 13.32 14.125 13.32 13.51 36,966
11/29/2018 13 13.48 12.9175 13.26 26,029
11/28/2018 12.39 13.3 11.6386 13.16 54,651
11/27/2018 12.51 13.3 12.4319 13.13 57,754
11/26/2018 13.09 13.26 12.84 12.88 8,765
11/23/2018 11.91 13.09 11.91 13.09 9,572
11/21/2018 13.3 13.3 12.37 13.09 8,648
11/20/2018 12.65 13.1 11.765 12.95 15,322
11/19/2018 12.72 13.11 12.64 12.89 10,267
11/16/2018 12.61 13.09 12.04 12.82 12,995
11/15/2018 11.709 13.05 11.69 12.64 18,608
11/14/2018 12.63 12.8 12.27 12.49 13,183
11/13/2018 12.84 13.1 12.18 12.57 23,766
11/12/2018 12.99 13.1 12.8 12.92 21,902
11/09/2018 13.24 13.3 12.8001 12.93 15,201
11/08/2018 13.19 13.3 13.04 13.24 30,774
11/07/2018 13.15 13.3 13.05 13.28 16,572
11/06/2018 13.3 13.3 13.05 13.05 8,964
11/05/2018 13.21 13.48 13 13.48 6,516
11/02/2018 13.29 13.3 12.44 13.19 43,370
11/01/2018 13.5 13.5 13.01 13.16 4,064
10/31/2018 13.26 13.5265 13.05 13.36 50,122
10/30/2018 13.15 13.45 12.9 13.18 129,934
10/29/2018 13.05 13.25 12.87 13.07 38,426
10/26/2018 13.32 13.385 12.7756 13.05 57,840
10/25/2018 13.495 13.495 12.77 13.39 15,688
10/24/2018 13.08 13.44 13 13 13,714
10/23/2018 13 13.47 12.98 13.2 20,733
10/22/2018 13.43 13.5208 13 13.01 12,013
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio