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 )

0.9297 +0.0141 (+1.54%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 23, 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 (%)
Jan 31, 2024 0.9139 1.030 0.9139 0.9400 45,038 +0.00(+0.06%)
Jan 30, 2024 1.070 1.169 0.8880 0.9394 138,621 -0.17(-15.37%)
Jan 29, 2024 1.100 1.220 1.060 1.110 121,695 +0.02(+1.83%)
Jan 26, 2024 1.170 1.170 0.9000 1.090 195,018 -0.08(-6.84%)
Jan 25, 2024 0.9700 1.290 0.9709 1.170 584,273 +0.22(+23.16%)
Jan 24, 2024 0.9500 1.000 0.9099 0.9500 94,286 +0.04(+4.40%)
Jan 23, 2024 0.8300 0.9200 0.8300 0.9100 71,957 +0.05(+5.80%)
Jan 22, 2024 0.7900 0.8999 0.7900 0.8601 43,074 +0.03(+3.58%)
Jan 19, 2024 0.8100 0.8700 0.8000 0.8304 64,393 +0.01(+1.14%)
Jan 18, 2024 0.8600 0.8899 0.8000 0.8210 196,073 -0.05(-5.63%)
Jan 17, 2024 0.9135 0.9135 0.8600 0.8700 39,155 -0.04(-4.40%)
Jan 16, 2024 1.000 0.9990 0.8800 0.9100 100,414 -0.07(-7.15%)
Jan 12, 2024 0.9900 1.030 0.9700 0.9801 80,458 -0.00(-0.49%)
Jan 11, 2024 1.070 1.110 0.9711 0.9849 127,102 -0.11(-9.64%)
Jan 10, 2024 1.100 1.120 1.050 1.090 82,840 +0.01(+0.93%)
Jan 09, 2024 1.140 1.180 1.050 1.080 45,532 -0.06(-5.26%)
Jan 08, 2024 1.190 1.190 1.080 1.140 48,074 +0.01(+0.88%)
Jan 05, 2024 1.190 1.190 1.050 1.130 92,563 -0.03(-2.59%)
Jan 04, 2024 1.100 1.220 1.100 1.160 67,344 +0.03(+2.65%)
Jan 03, 2024 1.190 1.190 1.110 1.130 51,417 -0.06(-5.04%)
Jan 02, 2024 1.060 1.200 1.060 1.190 182,888 +0.14(+13.33%)
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%)
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.