Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8182 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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 29, 2023 1.120 1.130 1.050 1.050 91,256 -0.05(-4.55%)
Dec 28, 2023 1.150 1.150 1.090 1.100 92,185 -0.03(-2.65%)
Dec 27, 2023 1.050 1.130 0.9217 1.130 266,593 +0.08(+7.62%)
Dec 26, 2023 1.200 1.230 1.046 1.050 382,177 -0.04(-3.67%)
Dec 22, 2023 1.110 1.140 1.030 1.090 333,684 +0.04(+3.32%)
Dec 21, 2023 1.050 1.090 1.030 1.055 294,874 +0.01(+1.44%)
Dec 20, 2023 1.170 1.220 1.030 1.040 244,556 -0.13(-11.11%)
Dec 19, 2023 1.260 1.300 1.160 1.170 168,274 -0.05(-4.10%)
Dec 18, 2023 1.300 1.350 1.180 1.220 395,791 -0.08(-6.15%)
Dec 15, 2023 1.510 1.760 1.285 1.300 224,723 -0.22(-14.47%)
Dec 14, 2023 1.480 1.598 1.394 1.520 98,163 +0.14(+10.14%)
Dec 13, 2023 1.380 1.420 1.230 1.380 470,123 -0.02(-1.43%)
Dec 12, 2023 1.530 1.610 1.350 1.400 579,712 -0.14(-9.09%)
Dec 11, 2023 1.600 1.639 1.530 1.540 267,578 -0.04(-2.53%)
Dec 08, 2023 1.800 1.810 1.560 1.580 224,696 -0.23(-12.71%)
Dec 07, 2023 2.080 2.080 1.770 1.810 284,590 -0.28(-13.36%)
Dec 06, 2023 2.900 2.946 2.042 2.089 334,530 -0.83(-28.46%)
Dec 05, 2023 3.370 3.598 2.830 2.920 180,281 -0.68(-18.89%)
Dec 04, 2023 4.210 4.300 3.570 3.600 803,259 -0.20(-5.26%)
Dec 01, 2023 3.610 4.400 3.400 3.800 95,542 +0.25(+7.04%)
Nov 30, 2023 3.770 3.770 3.550 3.550 48,938 -0.15(-4.05%)
Nov 29, 2023 4.000 4.110 3.500 3.700 116,825 +0.07(+1.93%)
Nov 28, 2023 4.000 4.044 3.331 3.630 78,725 -0.27(-7.04%)
Nov 27, 2023 3.490 4.450 3.490 3.905 170,483 +0.64(+19.43%)
Nov 24, 2023 3.030 3.440 2.973 3.270 51,737 +0.07(+2.33%)
Nov 22, 2023 3.790 4.140 2.920 3.195 152,917 -0.71(-18.08%)
Nov 21, 2023 4.300 5.040 3.900 3.900 310,770 -0.75(-16.13%)
Nov 20, 2023 3.900 6.400 3.701 4.650 4,270,842 +1.33(+40.06%)
Nov 17, 2023 3.440 3.800 2.930 3.320 85,391 -0.06(-1.78%)
Nov 16, 2023 2.980 3.440 2.670 3.380 132,345 +0.43(+14.58%)
Nov 15, 2023 1.720 3.230 1.721 2.950 1,535,391 +1.24(+72.51%)
Nov 14, 2023 1.680 1.800 1.660 1.710 15,924 +0.18(+11.68%)
Nov 13, 2023 1.510 1.710 1.400 1.531 17,294 +0.02(+1.40%)
Nov 10, 2023 1.420 1.550 1.330 1.510 37,056 +0.03(+2.03%)
Nov 09, 2023 1.630 1.697 1.435 1.480 16,322 -0.10(-6.23%)
Nov 08, 2023 1.540 1.850 1.498 1.578 70,830 +0.08(+5.58%)
Nov 07, 2023 1.430 1.510 1.430 1.495 3,651 +0.07(+5.27%)
Nov 06, 2023 1.450 1.500 1.420 1.420 2,993 -0.09(-5.95%)
Nov 03, 2023 1.541 1.541 1.480 1.510 3,288 +0.02(+1.34%)
Nov 02, 2023 1.530 1.530 1.480 1.490 4,844 -0.02(-1.32%)
Nov 01, 2023 1.760 1.760 1.510 1.510 4,303 -0.43(-22.16%)
Oct 31, 2023 2.080 2.090 1.940 1.940 5,258 -0.12(-5.83%)
Oct 30, 2023 2.610 2.610 2.040 2.060 7,836 -0.23(-10.04%)
Oct 27, 2023 2.340 2.340 2.250 2.290 2,925 -0.06(-2.55%)
Oct 26, 2023 2.230 2.750 2.230 2.350 6,590 +0.12(+5.38%)
Oct 25, 2023 2.390 2.450 2.200 2.230 3,481 -0.27(-10.80%)
Oct 24, 2023 2.930 2.930 2.500 2.500 6,764 -0.22(-8.09%)
Oct 23, 2023 3.190 3.400 2.715 2.720 48,412 -0.40(-12.82%)
Oct 20, 2023 3.070 3.451 3.000 3.120 90,263 -0.18(-5.45%)
Oct 19, 2023 3.125 3.340 3.125 3.300 1,350 +0.26(+8.55%)
Oct 18, 2023 3.190 3.281 3.040 3.040 2,469 -0.12(-3.80%)
Oct 17, 2023 3.150 3.160 3.045 3.160 3,601 +0.29(+10.10%)
Oct 16, 2023 2.790 2.960 2.780 2.870 18,760 +0.00(+0.00%)
Oct 13, 2023 2.970 3.008 2.760 2.870 10,130 -0.09(-3.04%)
Oct 12, 2023 3.260 3.300 2.800 2.960 38,611 -0.46(-13.45%)
Oct 11, 2023 3.976 4.000 3.405 3.420 12,879 -0.42(-10.94%)
Oct 10, 2023 4.170 4.360 3.840 3.840 27,012 -0.49(-11.32%)
Oct 09, 2023 4.880 4.910 4.080 4.330 29,113 -0.43(-9.03%)
Oct 06, 2023 4.760 4.890 4.540 4.760 17,854 +0.06(+1.28%)
Oct 05, 2023 4.770 4.960 4.510 4.700 7,050 +0.03(+0.64%)
Oct 04, 2023 4.755 4.980 4.580 4.670 7,420 -0.03(-0.64%)
Oct 03, 2023 4.650 4.890 4.530 4.700 12,678 +0.03(+0.64%)
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.