MIRA Pharmaceuticals, Inc. - Common Stock (MIRA)

1.0000
-0.0200 (-1.96%)
NASDAQ · Last Trade: May 6th, 5:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20261.021.090.900.92456,1870.92
3/19/20261.131.131.001.02364,4161.02
3/18/20261.181.191.091.11324,5601.11
3/17/20261.211.221.161.1777,1191.17
3/16/20261.191.221.181.2133,6691.21
3/13/20261.211.241.181.2171,0971.21
3/12/20261.201.221.181.19110,8931.19
3/11/20261.211.231.201.2234,6861.22
3/10/20261.151.221.151.22134,4591.22
3/09/20261.151.181.131.16164,9101.16
3/06/20261.151.171.141.1660,5281.16
3/05/20261.211.221.121.18240,9121.18
3/04/20261.211.231.121.22377,3131.22
3/03/20261.261.311.201.24186,6291.24
3/02/20261.221.311.091.29307,4041.29
2/27/20261.331.331.261.2740,9681.27
2/26/20261.261.331.241.33157,2711.33
2/25/20261.271.291.251.2743,8951.27
2/24/20261.251.311.211.25103,4411.25
2/23/20261.171.231.161.2394,5111.23
2/20/20261.191.201.091.19195,5421.19
2/19/20261.221.241.201.2194,7611.21
2/18/20261.241.281.221.2358,5581.23
2/17/20261.181.271.181.25188,8681.25
2/13/20261.181.221.151.1656,4321.16
2/12/20261.191.211.161.18100,3161.18
2/11/20261.211.221.171.1896,3801.18
2/10/20261.181.251.171.2168,3881.21
2/09/20261.201.201.161.19120,2571.19