Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

0.9524
-0.0258 (-2.64%)
NASDAQ· Last Trade: Jun 21st, 9:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.960.970.950.9569,6720.95
6/17/20260.970.990.960.9879,0100.98
6/16/20260.950.970.930.95135,1880.95
6/15/20260.960.980.930.9384,1700.93
6/12/20260.960.980.940.94123,1200.94
6/11/20260.970.990.960.9653,4910.96
6/10/20260.981.000.960.9851,8150.98
6/09/20261.001.020.960.98103,6460.98
6/08/20261.001.010.991.0073,7501.00
6/05/20261.011.041.001.00190,1751.00
6/04/20261.011.091.011.06159,1011.06
6/03/20261.041.041.001.0188,7141.01
6/02/20261.031.051.001.04119,7431.04
6/01/20261.061.071.021.0588,3781.05
5/29/20260.001.101.051.0677,6181.06
5/28/20261.131.151.041.08272,3641.08
5/27/20260.981.200.981.16709,3801.16
5/26/20260.980.990.950.9768,9210.97
5/22/20260.981.000.980.9934,7060.99
5/21/20260.970.990.970.9951,4600.99
5/20/20260.960.990.950.9742,9560.97
5/19/20260.981.010.940.9540,1010.95
5/18/20260.941.020.930.98162,5260.98
5/15/20260.960.960.920.96165,4670.96
5/14/20260.951.000.950.98130,6880.98
5/13/20260.981.010.970.97160,4900.97
5/12/20260.991.030.991.0267,5661.02
5/11/20260.981.010.980.9975,8940.99
5/08/20261.011.010.980.9977,5790.99
5/07/20261.021.030.991.00107,2801.00
5/06/20261.021.031.001.00102,3271.00
5/05/20261.051.051.011.02114,2691.02
5/04/20261.021.061.021.03172,1561.03
5/01/20261.041.061.031.0446,2081.04
4/30/20261.031.071.011.05216,0011.05
4/29/20261.011.031.001.0273,2231.02
4/28/20261.031.041.011.01211,6641.01
4/27/20261.001.051.001.02108,1091.02
4/24/20261.041.071.021.05126,4881.05
4/23/20261.141.141.031.05261,0791.05
4/22/20261.111.131.091.13176,5671.13
4/21/20261.141.141.081.10103,2691.10
4/20/20261.071.131.061.12281,8401.12
4/17/20261.051.091.051.06128,9221.06
4/16/20261.011.111.001.05317,9891.05
4/15/20261.041.061.031.0347,5261.03
4/14/20261.021.051.021.05109,7241.05
4/13/20261.001.040.991.03106,9591.03
4/10/20261.021.030.991.00136,8441.00
4/09/20261.041.071.021.0283,2021.02
4/08/20261.041.071.031.0480,1091.04
4/07/20261.061.071.011.0382,4271.03
4/06/20261.081.091.051.0881,6991.08
4/02/20261.061.121.061.11134,5241.11
4/01/20261.081.141.051.06664,5181.06
3/31/20261.051.091.011.0791,1921.07
3/30/20261.021.030.960.9675,2910.96
3/27/20261.051.061.001.03109,3371.03
3/26/20261.101.131.031.06113,4701.06
3/25/20261.081.171.081.12127,9211.12
3/24/20261.111.111.041.0596,3921.05
3/23/20260.941.150.941.13374,8891.13