Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mirum Pharmaceuticals Inc (NQ: MIRM )

24.76 -1.07 (-4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 13.95 14.40 13.09 14.00 63,945 +0.01(+0.07%)
Mar 30, 2020 13.67 14.00 13.11 13.99 31,505 +0.39(+2.87%)
Mar 27, 2020 13.51 13.81 12.69 13.60 56,600 -0.39(-2.79%)
Mar 26, 2020 12.56 14.00 12.56 13.99 40,499 +1.56(+12.55%)
Mar 25, 2020 12.45 13.17 11.87 12.43 56,656 +0.04(+0.32%)
Mar 24, 2020 12.13 12.57 11.43 12.39 48,860 +1.50(+13.77%)
Mar 23, 2020 11.40 11.56 10.14 10.89 61,342 -0.45(-3.97%)
Mar 20, 2020 11.15 12.38 10.86 11.34 308,800 +0.54(+5.00%)
Mar 19, 2020 9.180 12.00 9.140 10.80 93,714 +1.42(+15.14%)
Mar 18, 2020 10.32 11.50 9.210 9.380 103,527 -1.12(-10.67%)
Mar 17, 2020 10.53 11.00 10.00 10.50 76,921 +0.10(+0.96%)
Mar 16, 2020 12.04 12.04 10.34 10.40 109,604 -2.28(-17.98%)
Mar 13, 2020 11.00 12.96 11.00 12.68 91,300 +1.77(+16.22%)
Mar 12, 2020 10.90 11.30 9.670 10.91 102,034 -0.82(-6.99%)
Mar 11, 2020 12.58 13.49 11.58 11.73 53,960 -1.18(-9.14%)
Mar 10, 2020 13.35 13.78 11.55 12.91 137,408 -0.08(-0.62%)
Mar 09, 2020 13.85 14.99 12.84 12.99 80,170 -3.07(-19.12%)
Mar 06, 2020 15.31 16.48 15.29 16.06 47,500 -0.11(-0.68%)
Mar 05, 2020 16.57 16.68 15.83 16.17 29,309 -0.71(-4.21%)
Mar 04, 2020 17.14 17.16 16.16 16.88 51,850 +0.03(+0.18%)
Mar 03, 2020 16.38 17.64 15.54 16.85 45,439 +0.44(+2.68%)
Mar 02, 2020 16.64 16.64 15.72 16.41 103,520 -0.15(-0.91%)
Feb 28, 2020 15.21 16.80 14.53 16.56 128,400 +0.77(+4.88%)
Feb 27, 2020 16.17 16.50 15.31 15.79 80,384 -0.75(-4.53%)
Feb 26, 2020 17.04 18.91 16.53 16.54 125,244 -0.47(-2.76%)
Feb 25, 2020 18.59 19.19 16.37 17.01 108,067 -1.44(-7.80%)
Feb 24, 2020 15.95 19.73 15.86 18.45 127,776 +1.83(+11.01%)
Feb 21, 2020 17.18 17.59 16.61 16.62 48,400 -0.41(-2.41%)
Feb 20, 2020 18.08 18.21 16.58 17.03 61,632 -1.06(-5.86%)
Feb 19, 2020 17.34 18.31 17.13 18.09 73,230 +0.86(+4.99%)
Feb 18, 2020 16.77 17.25 16.77 17.23 44,420 +0.33(+1.95%)
Feb 14, 2020 17.11 17.94 16.68 16.90 67,700 -0.16(-0.94%)
Feb 13, 2020 16.32 17.48 15.91 17.06 87,448 +0.66(+4.02%)
Feb 12, 2020 17.33 17.38 16.37 16.40 79,902 -0.79(-4.60%)
Feb 11, 2020 16.58 17.37 16.03 17.19 98,622 +0.66(+3.99%)
Feb 10, 2020 16.00 16.90 16.00 16.53 75,151 +0.45(+2.80%)
Feb 07, 2020 16.15 16.20 15.15 16.08 87,500 -0.25(-1.53%)
Feb 06, 2020 17.73 17.82 16.21 16.33 61,315 -1.24(-7.06%)
Feb 05, 2020 16.35 18.39 15.54 17.57 146,520 +1.25(+7.66%)
Feb 04, 2020 15.56 16.34 15.47 16.32 97,477 +0.91(+5.91%)
Feb 03, 2020 15.82 16.31 15.35 15.41 117,952 -0.31(-2.00%)
Jan 31, 2020 16.81 17.41 15.70 15.72 116,600 -1.15(-6.79%)
Jan 30, 2020 17.85 18.08 16.67 16.87 130,930 -1.14(-6.33%)
Jan 29, 2020 18.09 18.90 17.87 18.01 143,294 -0.08(-0.44%)
Jan 28, 2020 17.20 18.44 17.20 18.09 115,135 +0.92(+5.36%)
Jan 27, 2020 17.11 17.57 16.59 17.17 58,400 -0.37(-2.11%)
Jan 24, 2020 19.34 19.40 17.49 17.54 63,000 -1.72(-8.93%)
Jan 23, 2020 18.68 19.97 18.36 19.26 98,186 +0.05(+0.26%)
Jan 22, 2020 19.37 19.95 19.00 19.21 50,250 -0.01(-0.05%)
Jan 21, 2020 20.33 21.42 17.68 19.22 172,909 -1.01(-4.99%)
Jan 17, 2020 21.58 22.24 19.83 20.23 236,600 -1.35(-6.26%)
Jan 16, 2020 18.90 22.26 18.75 21.58 314,384 +2.84(+15.15%)
Jan 15, 2020 17.93 18.94 17.83 18.74 106,693 +0.74(+4.11%)
Jan 14, 2020 19.10 19.10 17.07 18.00 256,468 -0.97(-5.11%)
Jan 13, 2020 19.07 19.21 18.75 18.97 161,372 -0.27(-1.40%)
Jan 10, 2020 19.95 20.05 18.77 19.24 278,700 -0.61(-3.07%)
Jan 09, 2020 20.70 21.50 19.55 19.85 1,382,648 -1.14(-5.43%)
Jan 08, 2020 21.78 22.44 20.25 20.99 240,776 -1.66(-7.33%)
Jan 07, 2020 22.41 23.47 21.00 22.65 113,555 -0.30(-1.31%)
Jan 06, 2020 23.00 23.11 22.77 22.95 60,041 -0.08(-0.35%)
Jan 03, 2020 23.65 23.65 22.78 23.03 87,300 -0.76(-3.19%)
Jan 02, 2020 24.36 24.50 23.51 23.79 88,513 -0.73(-2.98%)
Dec 31, 2019 25.00 25.00 23.50 24.52 76,100 -0.43(-1.72%)
Dec 30, 2019 25.27 26.01 23.34 24.95 134,398 -0.95(-3.67%)
Dec 27, 2019 25.25 26.25 25.24 25.90 238,100 +0.72(+2.86%)
Dec 26, 2019 23.43 26.02 23.16 25.18 178,329 +1.78(+7.61%)
Dec 24, 2019 23.40 24.00 22.50 23.40 63,400 -0.42(-1.76%)
Dec 23, 2019 23.29 24.96 22.32 23.82 201,750 +0.25(+1.06%)
Dec 20, 2019 23.62 24.59 22.00 23.57 528,000 -0.42(-1.75%)
Dec 19, 2019 23.22 28.31 22.11 23.99 1,789,902 +0.23(+0.97%)
Dec 18, 2019 16.75 27.28 16.75 23.76 3,928,380 +7.27(+44.09%)
Dec 17, 2019 17.34 18.03 15.70 16.49 846,069 -0.79(-4.57%)
Dec 16, 2019 11.40 22.43 11.22 17.28 8,442,974 +9.09(+110.99%)
Dec 13, 2019 8.450 8.760 8.160 8.190 34,100 -0.21(-2.50%)
Dec 12, 2019 9.153 9.235 8.320 8.400 63,949 -0.77(-8.40%)
Dec 11, 2019 9.640 9.640 9.160 9.170 19,343 -0.40(-4.18%)
Dec 10, 2019 9.800 9.830 9.050 9.570 70,293 -0.08(-0.83%)
Dec 09, 2019 8.750 9.840 8.740 9.650 52,504 +0.97(+11.18%)
Dec 06, 2019 8.440 8.870 8.000 8.680 336,300 +0.27(+3.21%)
Dec 05, 2019 8.490 8.500 8.230 8.410 72,792 +0.24(+2.94%)
Dec 04, 2019 8.110 8.440 7.920 8.170 92,498 -0.01(-0.12%)
Dec 03, 2019 7.570 8.420 7.510 8.180 115,243 +0.49(+6.37%)
Dec 02, 2019 7.310 7.690 7.310 7.690 53,070 +0.48(+6.66%)
Nov 29, 2019 7.500 7.500 7.110 7.210 10,800 -0.21(-2.83%)
Nov 27, 2019 7.090 7.540 7.010 7.420 41,900 +0.32(+4.51%)
Nov 26, 2019 6.980 7.100 6.910 7.100 48,962 +0.15(+2.16%)
Nov 25, 2019 7.100 7.300 6.900 6.950 19,806 -0.13(-1.84%)
Nov 22, 2019 7.170 7.570 6.930 7.080 51,500 -0.12(-1.73%)
Nov 21, 2019 7.020 7.460 6.620 7.205 24,231 +0.37(+5.34%)
Nov 20, 2019 7.330 7.595 6.513 6.840 86,099 -0.56(-7.57%)
Nov 19, 2019 7.610 7.850 7.240 7.400 80,106 -0.08(-1.07%)
Nov 18, 2019 7.510 7.620 7.260 7.480 696,028 +0.07(+0.94%)
Nov 15, 2019 7.370 7.630 7.180 7.410 65,400 +0.22(+3.06%)
Nov 14, 2019 7.560 7.600 7.010 7.190 59,081 -0.31(-4.13%)
Nov 13, 2019 7.170 7.510 7.170 7.500 153,520 +0.14(+1.90%)
Nov 12, 2019 7.342 7.485 7.150 7.360 14,672 +0.02(+0.27%)
Nov 11, 2019 7.000 7.390 7.000 7.340 32,570 +0.27(+3.82%)
Nov 08, 2019 6.820 7.190 6.820 7.070 15,300 +0.19(+2.76%)
Nov 07, 2019 7.140 7.196 6.800 6.880 26,098 -0.20(-2.82%)
Nov 06, 2019 7.200 7.400 7.070 7.080 7,914 -0.11(-1.53%)
Nov 05, 2019 7.390 7.390 7.050 7.190 12,153 -0.14(-1.91%)
Nov 04, 2019 7.398 7.440 7.262 7.330 4,457 -0.03(-0.41%)
Nov 01, 2019 7.300 7.630 7.180 7.360 8,000 +0.18(+2.51%)
Oct 31, 2019 7.340 7.340 7.100 7.180 136,251 -0.24(-3.23%)
Oct 30, 2019 7.500 7.530 7.330 7.420 8,841 +0.00(+0.00%)
Oct 29, 2019 7.410 7.600 7.400 7.420 14,749 -0.07(-0.93%)
Oct 28, 2019 7.550 7.700 7.330 7.490 54,816 -0.04(-0.53%)
Oct 25, 2019 7.630 7.720 7.440 7.530 19,200 -0.17(-2.21%)
Oct 24, 2019 7.910 7.910 7.550 7.700 4,612 -0.14(-1.79%)
Oct 23, 2019 7.450 8.200 7.450 7.840 8,823 +0.41(+5.52%)
Oct 22, 2019 8.368 8.368 7.355 7.430 14,444 -0.39(-4.99%)
Oct 21, 2019 8.050 8.155 7.650 7.820 32,063 -0.15(-1.88%)
Oct 18, 2019 8.040 8.262 7.650 7.970 23,500 -0.01(-0.13%)
Oct 17, 2019 8.480 8.787 7.650 7.980 34,449 -0.51(-6.01%)
Oct 16, 2019 8.720 8.931 8.355 8.490 7,456 -0.22(-2.53%)
Oct 15, 2019 8.880 9.220 8.500 8.710 46,377 -0.17(-1.91%)
Oct 14, 2019 8.820 9.150 8.790 8.880 8,919 +0.03(+0.34%)
Oct 11, 2019 9.410 9.410 8.850 8.850 26,500 -0.58(-6.15%)
Oct 10, 2019 9.530 9.829 9.340 9.430 16,719 -0.17(-1.77%)
Oct 09, 2019 9.570 10.45 9.450 9.600 15,731 -0.24(-2.44%)
Oct 08, 2019 9.780 10.13 9.450 9.840 13,818 -0.05(-0.51%)
Oct 07, 2019 10.39 10.39 9.790 9.890 8,203 -0.60(-5.72%)
Oct 04, 2019 10.86 10.86 10.11 10.49 18,300 -0.27(-2.51%)
Oct 03, 2019 10.38 10.85 9.530 10.76 11,619 +0.57(+5.59%)
Oct 02, 2019 10.01 10.64 9.260 10.19 28,191 +0.10(+0.99%)
Oct 01, 2019 9.990 10.25 9.650 10.09 9,768 +0.03(+0.30%)
Sep 30, 2019 9.740 10.19 9.362 10.06 30,295 +0.37(+3.82%)
Sep 27, 2019 9.770 9.905 9.440 9.690 11,500 +0.08(+0.83%)
Sep 26, 2019 9.880 9.970 9.550 9.610 18,235 -0.39(-3.90%)
Sep 25, 2019 9.540 10.21 9.350 10.00 28,308 +0.48(+5.04%)
Sep 24, 2019 9.790 10.00 9.210 9.520 46,915 -0.34(-3.45%)
Sep 23, 2019 9.310 10.42 9.220 9.860 50,608 +0.61(+6.59%)
Sep 20, 2019 9.150 10.26 9.080 9.250 243,000 +0.09(+0.98%)
Sep 19, 2019 9.390 9.740 9.100 9.160 32,423 -0.15(-1.61%)
Sep 18, 2019 9.430 9.997 9.040 9.310 39,935 -0.05(-0.53%)
Sep 17, 2019 9.450 10.45 9.250 9.360 50,254 -0.09(-0.95%)
Sep 16, 2019 10.06 10.25 9.330 9.450 74,847 -0.57(-5.69%)
Sep 13, 2019 10.54 10.77 9.850 10.02 11,500 +0.14(+1.42%)
Sep 12, 2019 9.810 10.35 9.752 9.880 17,959 +0.02(+0.20%)
Sep 11, 2019 10.39 10.42 9.754 9.860 22,636 -0.32(-3.14%)
Sep 10, 2019 11.22 11.26 9.910 10.18 44,338 -0.16(-1.55%)
Sep 09, 2019 11.02 11.51 9.960 10.34 36,431 -0.50(-4.61%)
Sep 06, 2019 10.78 12.10 10.28 10.84 102,300 +0.11(+1.03%)
Sep 05, 2019 10.02 10.76 9.250 10.73 40,357 +0.73(+7.30%)
Sep 04, 2019 9.910 10.20 9.520 10.00 54,070 -0.06(-0.60%)
Sep 03, 2019 12.51 12.85 9.880 10.06 78,250 -2.63(-20.72%)
Aug 30, 2019 12.53 12.95 12.12 12.69 15,000 -0.19(-1.48%)
Aug 29, 2019 13.33 13.71 12.07 12.88 42,893 -0.65(-4.80%)
Aug 28, 2019 13.76 14.21 13.44 13.53 49,730 -0.62(-4.38%)
Aug 27, 2019 14.00 14.32 13.56 14.15 44,526 +0.11(+0.78%)
Aug 26, 2019 14.09 14.34 12.90 14.04 36,294 -0.14(-0.99%)
Aug 23, 2019 14.10 14.34 13.78 14.18 23,100 -0.05(-0.35%)
Aug 22, 2019 14.11 14.34 13.90 14.23 39,839 +0.09(+0.64%)
Aug 21, 2019 13.48 14.41 13.48 14.14 44,230 +0.69(+5.13%)
Aug 20, 2019 13.18 13.65 12.88 13.45 56,884 +0.26(+1.97%)
Aug 19, 2019 13.19 13.65 12.90 13.19 48,960 +0.14(+1.07%)
Aug 16, 2019 13.40 13.87 12.80 13.05 46,300 -0.40(-2.97%)
Aug 15, 2019 14.22 14.47 13.32 13.45 30,026 -0.64(-4.54%)
Aug 14, 2019 14.52 14.84 12.60 14.09 90,314 -0.44(-3.03%)
Aug 13, 2019 14.70 15.03 14.52 14.53 36,928 -0.21(-1.46%)
Aug 12, 2019 15.13 15.50 14.70 14.74 100,139 -0.03(-0.17%)
Aug 09, 2019 15.00 15.10 14.17 14.77 81,900 +0.12(+0.82%)
Aug 08, 2019 14.50 15.46 14.48 14.65 121,329 +0.94(+6.86%)
Aug 07, 2019 13.93 14.80 12.53 13.71 106,206 -0.10(-0.72%)
Aug 06, 2019 13.23 13.94 12.05 13.81 66,439 +0.52(+3.91%)
Aug 05, 2019 13.68 13.85 13.00 13.29 32,990 -0.53(-3.84%)
Aug 02, 2019 13.61 13.96 13.41 13.82 38,100 +0.19(+1.39%)
Aug 01, 2019 13.53 14.13 13.15 13.63 35,714 +0.12(+0.89%)
Jul 31, 2019 13.52 13.68 13.02 13.51 41,899 +0.01(+0.07%)
Jul 30, 2019 13.60 13.75 13.33 13.50 33,053 -0.09(-0.66%)
Jul 29, 2019 13.51 13.87 13.02 13.59 122,290 +0.03(+0.22%)
Jul 26, 2019 13.99 14.00 13.40 13.56 71,600 -0.22(-1.60%)
Jul 25, 2019 14.12 14.16 13.57 13.78 50,478 -0.22(-1.57%)
Jul 24, 2019 14.14 14.45 13.85 14.00 65,181 -0.01(-0.07%)
Jul 23, 2019 14.00 14.69 13.75 14.01 121,307 +0.07(+0.50%)
Jul 22, 2019 13.58 14.00 13.48 13.94 109,770 +0.44(+3.26%)
Jul 19, 2019 14.00 14.00 13.00 13.50 176,700 +0.29(+2.20%)
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.