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 (%)
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%)
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.