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 )

0.9599 +0.0443 (+4.84%)
Streaming Delayed Price Updated: 2:34 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 (%)
Apr 30, 2024 0.8300 0.8500 0.8150 0.8499 14,866 -0.00(-0.01%)
Apr 29, 2024 0.8800 0.8900 0.8500 0.8500 16,575 -0.01(-1.14%)
Apr 26, 2024 0.9171 0.9171 0.8500 0.8598 12,903 -0.04(-4.47%)
Apr 25, 2024 0.8990 0.9000 0.8700 0.9000 20,904 +0.03(+3.45%)
Apr 24, 2024 0.8700 0.9000 0.8500 0.8700 13,077 -0.01(-0.92%)
Apr 23, 2024 0.9000 0.8999 0.8650 0.8781 32,798 +0.02(+2.70%)
Apr 22, 2024 0.8690 0.8690 0.8458 0.8550 21,659 +0.02(+2.81%)
Apr 19, 2024 0.8300 0.8600 0.7900 0.8316 53,264 -0.01(-0.76%)
Apr 18, 2024 0.8200 0.8900 0.8000 0.8380 17,217 +0.03(+3.48%)
Apr 17, 2024 0.8050 0.9050 0.7815 0.8098 60,735 +0.02(+2.51%)
Apr 16, 2024 0.8300 0.8499 0.7600 0.7900 63,940 -0.04(-4.82%)
Apr 15, 2024 0.8800 0.9049 0.8000 0.8300 51,553 -0.07(-7.83%)
Apr 12, 2024 0.9800 0.9800 0.8801 0.9005 75,968 -0.08(-8.12%)
Apr 11, 2024 1.010 1.014 0.9600 0.9801 21,077 -0.02(-1.89%)
Apr 10, 2024 0.9900 1.020 0.9600 0.9990 48,450 -0.00(-0.11%)
Apr 09, 2024 1.021 1.040 1.000 1.000 19,207 -0.03(-2.90%)
Apr 08, 2024 1.040 1.060 1.011 1.030 28,693 +0.01(+0.98%)
Apr 05, 2024 1.020 1.040 1.000 1.020 102,779 +0.00(+0.00%)
Apr 04, 2024 1.050 1.090 1.020 1.020 66,926 -0.05(-4.67%)
Apr 03, 2024 1.040 1.070 1.020 1.070 49,019 +0.00(+0.00%)
Apr 02, 2024 1.020 1.110 1.020 1.070 157,999 -0.01(-0.93%)
Apr 01, 2024 1.100 1.120 1.050 1.080 46,067 -0.02(-1.82%)
Mar 28, 2024 1.110 1.180 1.090 1.100 140,708 +0.01(+0.92%)
Mar 27, 2024 1.070 1.175 1.070 1.090 139,861 -0.06(-5.22%)
Mar 26, 2024 1.150 1.174 1.113 1.150 103,628 -0.01(-0.86%)
Mar 25, 2024 1.220 1.270 1.150 1.160 70,127 -0.07(-5.69%)
Mar 22, 2024 1.220 1.270 1.200 1.230 77,455 -0.03(-2.38%)
Mar 21, 2024 1.290 1.440 1.200 1.260 236,643 +0.02(+1.61%)
Mar 20, 2024 1.150 1.280 1.150 1.240 140,607 +0.05(+4.20%)
Mar 19, 2024 1.190 1.210 1.130 1.190 107,654 +0.01(+0.85%)
Mar 18, 2024 1.140 1.220 1.120 1.180 156,980 +0.00(+0.00%)
Mar 15, 2024 1.190 1.230 1.050 1.180 236,325 -0.05(-4.07%)
Mar 14, 2024 1.100 1.300 1.040 1.230 543,437 +0.13(+11.82%)
Mar 13, 2024 1.570 1.590 1.040 1.100 716,016 -0.45(-29.03%)
Mar 12, 2024 1.560 1.680 1.420 1.550 1,083,259 +0.05(+3.33%)
Mar 11, 2024 1.510 1.840 1.400 1.500 3,697,956 -0.07(-4.46%)
Mar 08, 2024 1.340 1.570 1.180 1.570 26,172,384 +0.62(+65.28%)
Mar 07, 2024 0.9500 0.9550 0.9220 0.9499 741,308 -0.01(-0.53%)
Mar 06, 2024 0.9745 0.9915 0.9130 0.9550 44,167 +0.02(+2.69%)
Mar 05, 2024 0.9755 1.010 0.9106 0.9300 87,018 -0.06(-6.06%)
Mar 04, 2024 1.020 1.020 0.9720 0.9900 30,017 -0.05(-4.80%)
Mar 01, 2024 1.000 1.040 0.9800 1.040 37,844 +0.03(+3.47%)
Feb 29, 2024 1.000 1.052 0.9616 1.005 70,314 +0.00(+0.50%)
Feb 28, 2024 1.020 1.040 1.000 1.000 18,622 -0.05(-4.76%)
Feb 27, 2024 1.100 1.100 1.000 1.050 40,653 +0.02(+1.94%)
Feb 26, 2024 0.9900 1.060 0.9500 1.030 33,256 +0.03(+3.00%)
Feb 23, 2024 1.060 1.060 0.8800 1.000 59,435 -0.06(-5.66%)
Feb 22, 2024 1.050 1.100 1.030 1.060 34,944 -0.02(-1.85%)
Feb 21, 2024 1.040 1.100 1.040 1.080 34,355 +0.01(+0.93%)
Feb 20, 2024 1.050 1.120 1.030 1.070 83,692 +0.03(+2.88%)
Feb 16, 2024 1.080 1.133 1.030 1.040 69,972 +0.01(+0.97%)
Feb 15, 2024 1.130 1.190 1.030 1.030 64,546 -0.13(-11.21%)
Feb 14, 2024 1.040 1.160 1.010 1.160 60,555 +0.11(+10.48%)
Feb 13, 2024 1.100 1.141 1.050 1.050 59,467 -0.11(-9.48%)
Feb 12, 2024 1.170 1.196 1.070 1.160 65,715 -0.01(-0.85%)
Feb 09, 2024 1.000 1.200 1.000 1.170 114,067 +0.17(+17.53%)
Feb 08, 2024 1.050 1.069 0.9300 0.9955 140,156 -0.07(-6.96%)
Feb 07, 2024 1.130 1.143 1.030 1.070 115,132 -0.05(-4.46%)
Feb 06, 2024 1.370 1.429 1.010 1.120 583,209 -0.24(-17.51%)
Feb 05, 2024 1.040 1.540 1.000 1.358 4,906,537 +0.43(+45.99%)
Feb 02, 2024 0.9600 0.9800 0.9300 0.9300 29,835 -0.03(-3.12%)
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.