Skip to main content

Mirum Pharmaceuticals Inc (NQ: MIRM )

34.70 -0.15 (-0.43%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 32.14 35.42 32.00 34.85 1,304,706 +2.80(+8.74%)
Jun 21, 2024 31.14 32.31 31.07 32.05 3,246,336 +0.91(+2.92%)
Jun 20, 2024 30.00 31.68 28.56 31.14 1,207,927 +1.89(+6.46%)
Jun 18, 2024 33.53 33.54 29.18 29.25 1,693,423 -3.75(-11.36%)
Jun 17, 2024 27.60 33.00 27.10 33.00 3,672,532 +7.08(+27.31%)
Jun 14, 2024 26.47 26.69 25.73 25.92 553,257 -0.76(-2.85%)
Jun 13, 2024 27.16 27.70 26.28 26.68 405,403 -0.32(-1.19%)
Jun 12, 2024 26.93 27.20 25.77 27.00 1,009,729 +0.80(+3.05%)
Jun 11, 2024 25.51 26.55 25.09 26.20 481,316 +0.65(+2.54%)
Jun 10, 2024 24.57 25.57 24.53 25.55 455,502 +0.48(+1.91%)
Jun 07, 2024 24.60 25.38 24.07 25.07 641,569 +0.11(+0.44%)
Jun 06, 2024 26.50 26.60 24.95 24.96 478,867 -1.34(-5.10%)
Jun 05, 2024 25.93 26.33 25.27 26.30 732,598 +0.51(+1.98%)
Jun 04, 2024 25.33 26.49 24.85 25.79 793,904 +0.44(+1.74%)
Jun 03, 2024 24.52 25.57 23.98 25.35 1,123,862 +1.32(+5.49%)
May 31, 2024 24.54 24.95 23.83 24.03 565,910 -0.41(-1.68%)
May 30, 2024 24.48 24.76 24.23 24.44 465,035 +0.23(+0.95%)
May 29, 2024 24.41 24.58 23.98 24.21 464,544 -0.55(-2.22%)
May 28, 2024 24.75 25.06 24.40 24.76 779,083 +0.21(+0.86%)
May 24, 2024 25.47 25.47 24.26 24.55 319,055 -0.92(-3.61%)
May 23, 2024 26.36 26.36 25.37 25.47 502,209 -0.75(-2.86%)
May 22, 2024 25.81 26.47 25.59 26.22 309,145 +0.43(+1.67%)
May 21, 2024 25.19 25.84 25.19 25.79 344,702 +0.49(+1.94%)
May 20, 2024 24.25 25.57 24.12 25.30 377,645 +1.23(+5.11%)
May 17, 2024 24.78 24.78 23.99 24.07 308,777 -0.68(-2.75%)
May 16, 2024 24.74 24.85 24.44 24.75 366,735 -0.24(-0.96%)
May 15, 2024 25.30 25.62 24.47 24.99 345,099 +0.19(+0.77%)
May 14, 2024 25.16 25.45 24.50 24.80 377,327 +0.02(+0.08%)
May 13, 2024 25.15 26.27 24.61 24.78 385,150 +0.02(+0.08%)
May 10, 2024 25.83 26.13 24.57 24.76 429,935 -1.07(-4.14%)
May 09, 2024 25.68 26.98 24.66 25.83 631,766 +0.79(+3.15%)
May 08, 2024 25.86 25.92 24.82 25.04 357,020 -0.87(-3.36%)
May 07, 2024 26.54 26.77 25.59 25.91 271,526 -0.48(-1.82%)
May 06, 2024 25.98 26.41 25.73 26.39 327,946 +0.55(+2.13%)
May 03, 2024 26.01 26.22 25.66 25.84 341,067 +0.24(+0.94%)
May 02, 2024 25.82 25.92 25.18 25.60 313,320 -0.12(-0.47%)
May 01, 2024 25.02 26.40 24.69 25.72 681,541 +0.61(+2.43%)
Apr 30, 2024 24.75 25.76 24.75 25.11 538,614 +0.04(+0.16%)
Apr 29, 2024 24.70 25.53 24.55 25.07 369,245 +0.61(+2.49%)
Apr 26, 2024 24.43 24.79 24.17 24.46 268,335 -0.03(-0.12%)
Apr 25, 2024 23.56 24.62 23.14 24.49 817,236 +0.47(+1.96%)
Apr 24, 2024 24.93 24.93 23.85 24.02 317,121 -0.40(-1.64%)
Apr 23, 2024 24.30 25.01 24.30 24.42 423,071 +0.25(+1.03%)
Apr 22, 2024 23.97 24.51 23.75 24.17 254,735 +0.36(+1.51%)
Apr 19, 2024 23.41 24.00 23.40 23.81 336,931 +0.24(+1.02%)
Apr 18, 2024 23.73 24.06 23.29 23.57 400,347 -0.28(-1.17%)
Apr 17, 2024 24.63 24.63 23.80 23.85 327,436 -0.16(-0.67%)
Apr 16, 2024 24.19 24.69 23.77 24.01 317,718 +0.10(+0.42%)
Apr 15, 2024 24.52 24.60 23.76 23.91 404,570 -0.67(-2.73%)
Apr 12, 2024 25.70 25.97 24.23 24.58 484,700 -1.25(-4.84%)
Apr 11, 2024 25.51 26.02 25.51 25.83 294,604 +0.20(+0.78%)
Apr 10, 2024 25.61 25.94 25.45 25.63 377,175 -0.57(-2.18%)
Apr 09, 2024 25.95 26.30 25.79 26.20 402,532 +0.28(+1.08%)
Apr 08, 2024 26.18 26.30 25.57 25.92 296,249 -0.34(-1.29%)
Apr 05, 2024 25.06 26.61 24.85 26.26 555,415 +0.93(+3.67%)
Apr 04, 2024 24.90 25.92 24.86 25.33 443,059 +0.59(+2.38%)
Apr 03, 2024 25.17 25.18 24.44 24.74 424,902 -0.47(-1.86%)
Apr 02, 2024 25.12 25.30 24.82 25.21 1,030,029 -0.24(-0.94%)
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.