MIRA Pharmaceuticals, Inc. Common Stock (MIRA) Historical Stock Data

1.35 ↑0.00 (0.00%)

As of August 30, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, MIRA is down -1.64% 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
2024-09-13	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
2024-08-05	2.13	2.10	↓$0.03 (-1.41%)	1.85	2.19	1.72M
2024-08-02	2.38	2.17	↓$0.21 (-8.82%)	2.07	2.79	3.35M
2024-08-01	2.06	2.43	↑$0.37 (17.96%)	2.06	2.68	4.70M