Skip to main content

Mirum Pharmaceuticals Inc (NQ: MIRM )

25.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.21 20.25 19.00 19.82 218,718 +0.83(+4.37%)
Mar 30, 2021 19.28 19.36 17.98 18.99 153,743 -0.25(-1.30%)
Mar 29, 2021 19.06 19.69 18.65 19.24 266,427 +0.67(+3.61%)
Mar 26, 2021 18.41 18.59 17.85 18.57 65,300 +0.29(+1.59%)
Mar 25, 2021 17.51 18.64 17.34 18.28 108,939 +0.53(+2.99%)
Mar 24, 2021 18.51 18.87 17.40 17.75 112,853 -0.52(-2.85%)
Mar 23, 2021 19.75 19.75 18.17 18.27 100,226 -1.54(-7.77%)
Mar 22, 2021 19.64 19.99 19.39 19.81 67,455 +0.17(+0.87%)
Mar 19, 2021 19.71 19.99 19.26 19.64 353,400 +0.06(+0.31%)
Mar 18, 2021 20.09 20.49 19.51 19.58 105,397 -0.95(-4.63%)
Mar 17, 2021 19.68 20.64 19.42 20.53 241,737 +0.70(+3.53%)
Mar 16, 2021 20.12 20.27 19.49 19.83 99,628 -0.11(-0.55%)
Mar 15, 2021 19.94 20.40 19.44 19.94 99,652 +0.08(+0.40%)
Mar 12, 2021 19.15 19.90 18.79 19.86 155,100 +0.96(+5.08%)
Mar 11, 2021 18.50 18.90 18.30 18.90 122,374 +0.49(+2.66%)
Mar 10, 2021 18.62 19.06 17.57 18.41 170,582 -0.09(-0.49%)
Mar 09, 2021 17.79 18.75 17.71 18.50 112,962 +1.13(+6.51%)
Mar 08, 2021 17.59 18.35 16.91 17.37 205,145 -0.10(-0.57%)
Mar 05, 2021 16.49 17.73 15.57 17.47 460,200 +1.18(+7.24%)
Mar 04, 2021 17.84 17.88 16.00 16.29 278,561 -1.61(-8.99%)
Mar 03, 2021 18.31 18.47 17.83 17.90 76,228 -0.47(-2.56%)
Mar 02, 2021 18.35 18.74 18.20 18.37 81,747 -0.11(-0.60%)
Mar 01, 2021 18.70 18.97 18.04 18.48 129,533 +0.12(+0.65%)
Feb 26, 2021 18.86 18.99 18.00 18.36 105,000 -0.36(-1.92%)
Feb 25, 2021 18.91 19.27 18.50 18.72 88,721 -0.37(-1.94%)
Feb 24, 2021 19.07 19.73 18.78 19.09 104,823 +0.31(+1.65%)
Feb 23, 2021 19.25 19.41 18.38 18.78 123,215 -0.66(-3.40%)
Feb 22, 2021 19.85 20.03 19.10 19.44 163,903 -0.30(-1.52%)
Feb 19, 2021 20.14 20.47 19.49 19.74 118,800 -0.36(-1.79%)
Feb 18, 2021 19.80 20.19 18.68 20.10 119,442 +0.06(+0.30%)
Feb 17, 2021 21.18 21.30 19.72 20.04 195,752 -1.03(-4.89%)
Feb 16, 2021 21.31 21.71 20.95 21.07 163,884 +0.07(+0.33%)
Feb 12, 2021 21.27 21.30 20.38 21.00 108,600 +0.47(+2.29%)
Feb 11, 2021 21.33 21.60 20.33 20.53 107,229 -0.69(-3.25%)
Feb 10, 2021 22.03 22.14 20.70 21.22 107,843 -0.70(-3.19%)
Feb 09, 2021 21.35 21.98 21.19 21.92 156,605 +0.57(+2.67%)
Feb 08, 2021 20.28 21.95 20.08 21.35 305,887 +1.95(+10.05%)
Feb 05, 2021 19.61 19.70 19.15 19.40 103,800 +0.21(+1.09%)
Feb 04, 2021 19.50 19.74 19.11 19.19 103,238 +0.19(+1.00%)
Feb 03, 2021 19.08 19.79 18.76 19.00 74,851 +0.01(+0.05%)
Feb 02, 2021 19.18 19.45 18.68 18.99 53,491 +0.02(+0.11%)
Feb 01, 2021 18.21 19.16 18.16 18.97 80,925 +0.85(+4.69%)
Jan 29, 2021 18.27 18.77 17.80 18.12 79,400 -0.06(-0.33%)
Jan 28, 2021 18.17 18.95 17.87 18.18 70,049 +0.13(+0.72%)
Jan 27, 2021 19.24 19.24 17.86 18.05 119,335 -1.20(-6.23%)
Jan 26, 2021 19.69 19.98 19.13 19.25 110,316 -0.32(-1.64%)
Jan 25, 2021 19.36 19.80 18.67 19.57 141,043 +0.29(+1.50%)
Jan 22, 2021 18.77 19.40 18.70 19.28 92,700 +0.44(+2.34%)
Jan 21, 2021 18.68 19.20 17.96 18.84 70,614 +0.26(+1.40%)
Jan 20, 2021 18.32 18.77 17.86 18.58 97,468 +0.34(+1.86%)
Jan 19, 2021 18.92 18.92 17.97 18.24 150,637 -0.10(-0.55%)
Jan 15, 2021 18.54 19.16 18.10 18.34 199,600 -0.12(-0.65%)
Jan 14, 2021 19.71 20.15 18.25 18.46 259,056 -1.02(-5.24%)
Jan 13, 2021 20.39 20.49 19.38 19.48 161,465 -0.94(-4.60%)
Jan 12, 2021 19.82 20.99 19.68 20.42 230,286 +0.98(+5.04%)
Jan 11, 2021 19.93 20.01 19.20 19.44 131,045 -0.37(-1.87%)
Jan 08, 2021 19.42 20.01 19.28 19.81 255,000 +0.62(+3.23%)
Jan 07, 2021 18.77 19.74 18.74 19.19 147,147 +0.63(+3.39%)
Jan 06, 2021 19.09 19.26 18.38 18.56 199,537 -0.53(-2.78%)
Jan 05, 2021 18.45 19.50 18.25 19.09 344,195 +0.94(+5.18%)
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.