MeiraGTx

6.37
0.21 (3.41%)
At close: Apr 02, 2025, 3:59 PM
6.40
0.55%
After-hours: Apr 02, 2025, 06:19 PM EDT

MeiraGTx Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 6.72 6.72 6.05 6.16 -0.62 -9.14% 923,065
Mar 31, 2025 7.08 7.17 6.63 6.78 -0.55 -7.50% 1,030,833
Mar 28, 2025 7.17 7.53 7.05 7.33 -0.06 -0.81% 266,700
Mar 27, 2025 7.20 7.48 7.16 7.39 0.16 2.21% 444,211
Mar 26, 2025 7.77 7.85 7.13 7.23 -0.56 -7.19% 366,119
Mar 25, 2025 7.72 7.95 7.68 7.79 0.10 1.30% 616,949
Mar 24, 2025 7.52 7.79 7.28 7.69 0.13 1.72% 647,022
Mar 21, 2025 7.54 7.64 7.37 7.56 -0.09 -1.18% 849,500
Mar 20, 2025 7.65 7.75 7.57 7.65 -0.12 -1.54% 357,335
Mar 19, 2025 7.49 7.82 7.36 7.77 0.27 3.60% 360,344
Mar 18, 2025 7.82 7.96 7.46 7.50 -0.37 -4.70% 481,131
Mar 17, 2025 7.93 8.07 7.66 7.87 0.08 1.03% 605,164
Mar 14, 2025 8.56 8.75 7.70 7.79 -0.46 -5.58% 1,505,400
Mar 13, 2025 7.73 8.49 7.40 8.25 1.84 28.71% 6,307,100
Mar 12, 2025 6.14 6.42 6.10 6.41 0.31 5.08% 273,205
Mar 11, 2025 6.13 6.17 5.77 6.10 0.01 0.16% 487,346
Mar 10, 2025 6.31 6.36 5.86 6.09 -0.29 -4.55% 366,399
Mar 7, 2025 6.51 6.63 6.27 6.38 -0.08 -1.24% 190,500
Mar 6, 2025 6.48 6.59 6.36 6.46 -0.12 -1.82% 311,600
Mar 5, 2025 6.68 6.70 6.36 6.58 -0.10 -1.50% 368,792
Mar 4, 2025 6.30 6.82 6.10 6.68 0.20 3.09% 380,900
Mar 3, 2025 7.14 7.26 6.42 6.48 -0.65 -9.12% 304,887
Feb 28, 2025 6.90 7.13 6.85 7.13 0.15 2.15% 390,100
Feb 27, 2025 7.30 7.42 6.95 6.98 -0.33 -4.51% 332,643
Feb 26, 2025 7.12 7.31 6.90 7.31 0.18 2.52% 310,085
Feb 25, 2025 7.17 7.36 6.96 7.13 -0.04 -0.56% 420,200
Feb 24, 2025 7.42 7.52 6.92 7.17 -0.13 -1.78% 522,000
Feb 21, 2025 7.35 7.80 6.87 7.30 0.47 6.88% 954,300
Feb 20, 2025 6.86 7.00 6.81 6.83 -0.06 -0.87% 172,200
Feb 19, 2025 6.77 7.01 6.72 6.89 0.10 1.47% 306,827
Feb 18, 2025 6.75 7.06 6.73 6.79 0.09 1.34% 280,331
Feb 14, 2025 6.45 6.85 6.45 6.70 0.10 1.52% 197,805
Feb 13, 2025 6.49 6.68 6.31 6.60 0.16 2.48% 164,400
Feb 12, 2025 6.28 6.45 6.23 6.44 0.05 0.78% 223,627
Feb 11, 2025 6.54 6.61 6.30 6.39 -0.28 -4.20% 351,200
Feb 10, 2025 6.81 6.83 6.57 6.67 -0.14 -2.06% 202,923
Feb 7, 2025 6.93 7.09 6.71 6.81 -0.14 -2.01% 192,512
Feb 6, 2025 6.89 7.20 6.83 6.95 0.11 1.61% 324,700
Feb 5, 2025 6.36 6.88 6.34 6.84 0.52 8.23% 379,803
Feb 4, 2025 6.13 6.36 6.05 6.32 0.19 3.10% 225,321
Feb 3, 2025 6.15 6.31 6.08 6.13 -0.16 -2.54% 180,100
Jan 31, 2025 6.39 6.59 6.23 6.29 -0.14 -2.18% 235,900
Jan 30, 2025 6.28 6.60 6.28 6.43 0.21 3.38% 217,400
Jan 29, 2025 6.37 6.56 6.13 6.22 -0.17 -2.66% 207,800
Jan 28, 2025 6.18 6.47 6.11 6.39 0.21 3.40% 202,400
Jan 27, 2025 6.20 6.44 6.11 6.18 -0.03 -0.48% 240,800
Jan 24, 2025 6.03 6.30 5.94 6.21 0.14 2.31% 315,728
Jan 23, 2025 6.02 6.15 5.92 6.07 0.03 0.50% 229,200
Jan 22, 2025 6.42 6.56 6.01 6.04 -0.37 -5.77% 355,800
Jan 21, 2025 6.35 6.46 6.14 6.41 0.15 2.40% 400,718