Skip to main content

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

2.590 -2.420 (-48.30%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 1.310 5.010 1.300 5.010 157,623,264 +4.32(+627.35%)
Jul 19, 2024 0.7724 0.7900 0.6160 0.6888 222,974 -0.10(-12.37%)
Jul 18, 2024 0.8378 0.8890 0.7600 0.7860 334,652 -0.03(-4.16%)
Jul 17, 2024 0.7889 0.8600 0.7500 0.8201 645,911 +0.01(+1.25%)
Jul 16, 2024 0.7300 0.8400 0.6951 0.8100 1,386,646 +0.07(+9.46%)
Jul 15, 2024 0.9160 0.9784 0.6850 0.7400 30,423,416 +0.15(+25.59%)
Jul 12, 2024 0.6360 0.6360 0.5801 0.5892 18,581 -0.01(-1.82%)
Jul 11, 2024 0.6000 0.6100 0.5691 0.6001 20,431 +0.04(+7.28%)
Jul 10, 2024 0.5400 0.6190 0.5384 0.5594 25,171 +0.02(+3.15%)
Jul 09, 2024 0.5131 0.5695 0.5131 0.5423 37,909 -0.01(-1.00%)
Jul 08, 2024 0.6094 0.6094 0.5401 0.5478 51,933 -0.04(-6.31%)
Jul 05, 2024 0.5563 0.6251 0.5563 0.5847 13,533 +0.01(+1.69%)
Jul 03, 2024 0.6200 0.6510 0.5100 0.5750 45,154 -0.03(-4.60%)
Jul 02, 2024 0.6530 0.6550 0.6003 0.6027 54,892 -0.06(-8.54%)
Jul 01, 2024 0.6500 0.6596 0.6350 0.6590 17,666 +0.02(+3.45%)
Jun 28, 2024 0.6600 0.6600 0.6370 0.6370 20,266 -0.01(-2.00%)
Jun 27, 2024 0.7100 0.7100 0.6500 0.6500 48,892 -0.05(-7.80%)
Jun 26, 2024 0.7100 0.7200 0.6869 0.7050 32,269 -0.01(-0.70%)
Jun 25, 2024 0.7100 0.7252 0.7100 0.7100 84,172 -0.00(-0.01%)
Jun 24, 2024 0.7200 0.7400 0.7100 0.7101 19,978 -0.01(-0.98%)
Jun 21, 2024 0.7500 0.7500 0.7171 0.7171 15,422 -0.01(-2.04%)
Jun 20, 2024 0.7200 0.7350 0.7200 0.7320 11,408 +0.02(+3.10%)
Jun 18, 2024 0.7100 0.7300 0.7100 0.7100 28,952 -0.01(-1.39%)
Jun 17, 2024 0.7200 0.7351 0.7100 0.7200 60,967 -0.02(-2.44%)
Jun 14, 2024 0.7100 0.7500 0.7100 0.7380 43,291 +0.03(+3.93%)
Jun 13, 2024 0.7200 0.7500 0.7100 0.7101 116,807 -0.03(-4.04%)
Jun 12, 2024 0.7500 0.7700 0.7101 0.7400 38,255 -0.01(-1.33%)
Jun 11, 2024 0.7700 0.7700 0.7359 0.7500 18,900 -0.01(-0.92%)
Jun 10, 2024 0.7600 0.8000 0.7470 0.7570 46,160 -0.00(-0.39%)
Jun 07, 2024 0.7641 0.7900 0.7390 0.7600 6,995 -0.01(-1.43%)
Jun 06, 2024 0.7900 0.8000 0.7710 0.7710 17,563 -0.01(-1.17%)
Jun 05, 2024 0.8000 0.8140 0.7510 0.7801 31,452 -0.02(-2.50%)
Jun 04, 2024 0.8100 0.8649 0.7900 0.8001 26,923 -0.05(-5.95%)
Jun 03, 2024 0.8200 0.8507 0.7827 0.8507 21,259 +0.03(+3.97%)
May 31, 2024 0.8470 0.8896 0.7510 0.8182 69,691 +0.02(+2.27%)
May 30, 2024 0.8900 0.8950 0.7047 0.8000 121,786 -0.08(-8.98%)
May 29, 2024 0.8000 0.9450 0.8000 0.8789 496,097 +0.03(+3.39%)
May 28, 2024 0.8620 0.8825 0.8210 0.8501 82,159 -0.03(-3.94%)
May 24, 2024 0.8601 0.9000 0.8600 0.8850 70,397 +0.01(+0.57%)
May 23, 2024 0.9061 0.9600 0.8500 0.8800 123,963 -0.04(-3.89%)
May 22, 2024 1.040 1.180 0.8406 0.9156 1,111,352 -0.10(-10.24%)
May 21, 2024 0.8800 1.040 0.7710 1.020 562,739 +0.17(+20.00%)
May 20, 2024 0.7181 0.9780 0.7100 0.8500 2,244,126 +0.19(+29.77%)
May 17, 2024 0.7100 0.7140 0.6309 0.6550 76,819 -0.02(-3.61%)
May 16, 2024 0.7000 0.7500 0.6355 0.6795 88,586 -0.02(-3.52%)
May 15, 2024 0.7111 0.7369 0.7011 0.7043 43,021 -0.03(-4.61%)
May 14, 2024 0.7200 0.7689 0.7105 0.7383 58,266 +0.02(+2.96%)
May 13, 2024 0.7250 0.7699 0.7011 0.7171 34,752 -0.00(-0.40%)
May 10, 2024 0.7500 0.7850 0.7101 0.7200 75,935 -0.03(-4.00%)
May 09, 2024 0.7600 0.7600 0.7300 0.7500 9,872 -0.01(-1.30%)
May 08, 2024 0.8079 0.8079 0.7300 0.7599 9,117 -0.00(-0.01%)
May 07, 2024 0.7500 0.7900 0.7300 0.7600 16,107 +0.01(+1.33%)
May 06, 2024 0.7800 0.7980 0.7300 0.7500 71,133 +0.02(+2.32%)
May 03, 2024 0.8000 0.8555 0.7200 0.7330 324,524 -0.07(-9.27%)
May 02, 2024 0.8000 0.8425 0.8000 0.8079 24,062 -0.01(-1.39%)
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.