MIRA Pharmaceuticals, Inc. Common Stock (MIRA) Historical Stock Data
1.17 ↓0.14 (-10.69%)
As of August 30, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MIRA is down -2.32% a day on average. There have been 12 days where MIRA Pharmaceuticals, Inc. Common Stock closed green and 18 days where MIRA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-18 | 1.30 | 1.17 | ↓$0.13 (-10.00%) | 1.17 | 1.32 | 1.13M |
2024-09-17 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.22 | 1.32 | 404.26K |
2024-09-16 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.28 | 1.43 | 595.94K |
2024-09-13 | 1.41 | 1.35 | ↓$0.06 (-4.26%) | 1.33 | 1.41 | 312.43K |
2024-09-12 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.30 | 1.40 | 575.25K |
2024-09-11 | 1.30 | 1.41 | ↑$0.11 (8.46%) | 1.22 | 1.49 | 1.10M |
2024-09-10 | 1.48 | 1.29 | ↓$0.19 (-12.84%) | 1.29 | 1.48 | 1.85M |
2024-09-09 | 1.59 | 1.46 | ↓$0.13 (-8.18%) | 1.44 | 1.59 | 549.42K |
2024-09-06 | 1.56 | 1.55 | ↓$0.01 (-0.64%) | 1.54 | 1.63 | 212.37K |
2024-09-05 | 1.70 | 1.58 | ↓$0.12 (-7.06%) | 1.53 | 1.71 | 593.70K |
2024-09-04 | 1.78 | 1.70 | ↓$0.08 (-4.49%) | 1.70 | 1.82 | 536.96K |
2024-09-03 | 1.93 | 1.80 | ↓$0.13 (-6.74%) | 1.75 | 1.93 | 657.83K |
2024-08-30 | 1.82 | 1.93 | ↑$0.11 (6.04%) | 1.78 | 1.94 | 580.55K |
2024-08-29 | 1.72 | 1.87 | ↑$0.15 (8.72%) | 1.72 | 1.90 | 726.05K |
2024-08-28 | 1.96 | 1.72 | ↓$0.24 (-12.24%) | 1.68 | 1.98 | 1.42M |
2024-08-27 | 2.08 | 1.96 | ↓$0.12 (-5.77%) | 1.91 | 2.13 | 2.74M |
2024-08-26 | 2.64 | 2.11 | ↓$0.53 (-20.08%) | 2.08 | 2.70 | 27.72M |
2024-08-23 | 1.93 | 1.85 | ↓$0.08 (-4.15%) | 1.83 | 1.93 | 5.52M |
2024-08-21 | 1.87 | 1.98 | ↑$0.11 (5.88%) | 1.84 | 2.00 | 236.67K |
2024-08-20 | 1.78 | 1.94 | ↑$0.16 (8.99%) | 1.72 | 2.01 | 450.20K |
2024-08-19 | 1.88 | 1.78 | ↓$0.10 (-5.32%) | 1.72 | 1.91 | 670.11K |
2024-08-16 | 1.93 | 1.93 | ↑$0.00 (0.00%) | 1.75 | 1.93 | 534.73K |
2024-08-15 | 1.97 | 1.88 | ↓$0.09 (-4.57%) | 1.87 | 2.00 | 416.51K |
2024-08-14 | 1.98 | 1.93 | ↓$0.05 (-2.53%) | 1.91 | 2.12 | 0.98M |
2024-08-13 | 1.98 | 2.05 | ↑$0.07 (3.54%) | 1.95 | 2.09 | 760.11K |
2024-08-12 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 1.91 | 2.20 | 4.24M |
2024-08-09 | 2.07 | 2.10 | ↑$0.03 (1.45%) | 1.98 | 2.15 | 833.22K |
2024-08-08 | 2.10 | 2.12 | ↑$0.02 (0.95%) | 2.01 | 2.15 | 561.82K |
2024-08-07 | 2.30 | 2.13 | ↓$0.17 (-7.39%) | 2.06 | 2.35 | 624.92K |
2024-08-06 | 2.13 | 2.28 | ↑$0.15 (7.04%) | 2.04 | 2.38 | 1.31M |
Create an account or log in to view more rows.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.
$MIRA has just been halted from trading due to volatility.