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

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

1.270 -0.010 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.300 1.300 1.250 1.270 494,369 -0.01(-0.78%)
Nov 26, 2024 1.260 1.330 1.230 1.280 318,130 -0.03(-2.29%)
Nov 25, 2024 1.350 1.425 1.270 1.310 569,611 -0.01(-0.76%)
Nov 22, 2024 1.280 1.337 1.230 1.320 382,913 +0.06(+4.76%)
Nov 21, 2024 1.260 1.329 1.190 1.260 458,019 -0.00(-0.40%)
Nov 20, 2024 1.400 1.410 1.130 1.265 996,325 -0.14(-9.64%)
Nov 19, 2024 1.430 1.440 1.351 1.400 381,990 -0.01(-0.71%)
Nov 18, 2024 1.580 1.584 1.410 1.410 392,996 -0.13(-8.44%)
Nov 15, 2024 1.500 1.560 1.470 1.540 244,445 +0.04(+2.67%)
Nov 14, 2024 1.550 1.550 1.420 1.500 332,937 -0.06(-3.85%)
Nov 13, 2024 1.650 1.650 1.484 1.560 665,155 -0.04(-2.50%)
Nov 12, 2024 1.690 1.700 1.520 1.600 614,712 -0.11(-6.43%)
Nov 11, 2024 1.530 1.750 1.530 1.710 888,666 +0.14(+8.92%)
Nov 08, 2024 1.670 1.718 1.540 1.570 721,579 -0.12(-7.10%)
Nov 07, 2024 1.780 1.830 1.660 1.690 812,561 -0.01(-0.59%)
Nov 06, 2024 1.900 1.950 1.650 1.700 1,178,218 -0.17(-9.09%)
Nov 05, 2024 1.860 1.970 1.850 1.870 752,958 +0.02(+1.08%)
Nov 04, 2024 1.860 2.210 1.790 1.850 2,491,894 -0.05(-2.63%)
Nov 01, 2024 2.180 2.250 1.710 1.900 3,216,054 -0.29(-13.24%)
Oct 31, 2024 2.300 2.450 2.060 2.190 4,827,663 -0.01(-0.45%)
Oct 30, 2024 1.740 2.560 1.730 2.200 16,242,656 +0.47(+27.17%)
Oct 29, 2024 1.640 1.900 1.520 1.730 4,952,020 +0.16(+10.19%)
Oct 28, 2024 1.390 1.990 1.330 1.570 23,272,356 +0.28(+21.71%)
Oct 25, 2024 1.170 1.300 1.120 1.290 5,531,389 +0.16(+14.16%)
Oct 24, 2024 1.070 1.140 1.060 1.130 541,184 +0.06(+5.61%)
Oct 23, 2024 1.060 1.100 1.040 1.070 442,797 +0.02(+1.90%)
Oct 22, 2024 1.050 1.080 1.040 1.050 390,342 +0.00(+0.00%)
Oct 21, 2024 1.150 1.200 1.040 1.050 2,933,445 -0.05(-4.55%)
Oct 18, 2024 1.110 1.119 1.060 1.100 211,491 +0.01(+0.92%)
Oct 17, 2024 1.070 1.100 1.070 1.090 177,975 -0.01(-0.91%)
Oct 16, 2024 1.050 1.120 1.020 1.100 436,459 +0.05(+4.76%)
Oct 15, 2024 1.100 1.100 1.020 1.050 268,633 -0.02(-1.87%)
Oct 14, 2024 1.110 1.110 1.060 1.070 215,147 -0.02(-1.83%)
Oct 11, 2024 1.080 1.100 1.050 1.090 248,941 +0.01(+0.93%)
Oct 10, 2024 1.100 1.150 1.070 1.080 170,059 -0.01(-0.92%)
Oct 09, 2024 1.100 1.125 1.090 1.090 243,815 -0.01(-0.91%)
Oct 08, 2024 1.110 1.160 1.090 1.100 181,847 -0.02(-1.79%)
Oct 07, 2024 1.170 1.170 1.070 1.120 267,343 -0.03(-2.61%)
Oct 04, 2024 1.180 1.193 1.120 1.150 406,753 -0.02(-1.71%)
Oct 03, 2024 1.200 1.200 1.170 1.170 165,973 -0.03(-2.50%)
Oct 02, 2024 1.170 1.270 1.170 1.200 503,061 +0.01(+0.84%)
Oct 01, 2024 1.320 1.320 1.125 1.190 773,781 -0.11(-8.46%)
Sep 30, 2024 1.220 1.360 1.180 1.300 1,574,072 +0.14(+12.07%)
Sep 27, 2024 1.100 1.270 1.100 1.160 1,586,296 +0.09(+8.41%)
Sep 26, 2024 1.080 1.110 1.070 1.070 186,309 -0.03(-2.73%)
Sep 25, 2024 1.110 1.160 1.080 1.100 322,807 -0.01(-0.90%)
Sep 24, 2024 1.050 1.170 1.050 1.110 350,457 +0.05(+4.72%)
Sep 23, 2024 1.150 1.150 1.060 1.060 318,265 -0.06(-5.36%)
Sep 20, 2024 1.180 1.180 1.100 1.120 465,448 -0.04(-3.45%)
Sep 19, 2024 1.210 1.210 1.160 1.160 367,215 -0.01(-0.85%)
Sep 18, 2024 1.300 1.315 1.170 1.170 1,126,560 -0.14(-10.69%)
Sep 17, 2024 1.280 1.320 1.220 1.310 404,258 +0.03(+2.34%)
Sep 16, 2024 1.350 1.430 1.280 1.280 595,744 -0.07(-5.19%)
Sep 13, 2024 1.410 1.410 1.330 1.350 312,482 +0.01(+0.75%)
Sep 12, 2024 1.370 1.395 1.300 1.340 575,222 -0.07(-4.96%)
Sep 11, 2024 1.300 1.490 1.220 1.410 1,099,142 +0.12(+9.30%)
Sep 10, 2024 1.480 1.480 1.290 1.290 1,849,174 -0.17(-11.64%)
Sep 09, 2024 1.590 1.590 1.440 1.460 549,438 -0.09(-5.81%)
Sep 06, 2024 1.560 1.628 1.540 1.550 212,847 -0.03(-1.90%)
Sep 05, 2024 1.700 1.710 1.530 1.580 592,949 -0.12(-7.06%)
Sep 04, 2024 1.780 1.820 1.700 1.700 536,904 -0.10(-5.56%)
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.