MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
0.9942
+0.0732 (7.95%)
At close: Apr 24, 2025, 4:00 PM
1.000
+0.006 (0.58%)
Pre-market: Apr 25, 2025, 5:37 AM EDT

MIRA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20250.921.030.900.990.997.95%705,932
Apr 23, 20250.870.990.840.920.927.08%4,819,167
Apr 22, 20250.850.890.840.860.86-0.57%307,432
Apr 21, 20250.940.940.860.870.87-7.87%402,363
Apr 17, 20250.990.990.830.940.94-12.25%1,830,568
Apr 16, 20251.291.330.991.071.0719.26%48,181,405
Apr 15, 20250.900.900.890.900.900.81%57,266
Apr 14, 20250.870.900.870.890.892.90%88,510
Apr 11, 20250.860.890.840.860.862.52%60,377
Apr 10, 20250.850.860.820.840.84-0.17%58,803
Apr 9, 20250.840.870.780.850.851.81%80,033
Apr 8, 20250.830.870.810.830.833.39%120,591
Apr 7, 20250.840.840.730.800.80-3.79%299,397
Apr 4, 20250.940.940.810.830.83-7.29%135,732
Apr 3, 20250.930.970.870.900.90-5.06%140,724
Apr 2, 20250.991.000.930.950.95-0.73%167,261
Apr 1, 20251.001.000.950.960.96-2.55%127,058
Mar 31, 20251.051.050.980.980.98-7.55%178,394
Mar 28, 20251.091.111.061.061.06-3.64%82,137
Mar 27, 20251.141.171.091.101.10-4.35%69,452
Mar 26, 20251.221.221.061.151.15-5.74%327,909
Mar 25, 20251.221.241.181.221.22-0.81%235,012
Mar 24, 20251.221.261.181.231.23-3.91%596,542
Mar 21, 20251.221.291.151.281.284.92%205,124
Mar 20, 20251.221.261.171.221.221.67%133,522
Mar 19, 20251.141.311.121.201.202.56%383,864
Mar 18, 20251.091.201.071.171.178.33%417,684
Mar 17, 20251.131.201.051.081.08-8.47%336,202
Mar 14, 20251.261.261.111.181.18-5.60%804,573
Mar 13, 20251.001.330.941.251.2525.00%2,575,780
Mar 12, 20250.991.000.921.001.003.31%152,583
Mar 11, 20250.981.000.900.970.97-0.21%102,665
Mar 10, 20250.991.010.950.970.97-3.96%86,319
Mar 7, 20251.021.060.981.011.01-174,837
Mar 6, 20251.021.080.991.011.01-161,756
Mar 5, 20250.911.030.891.011.018.60%119,843
Mar 4, 20250.940.960.800.930.932.21%545,370
Mar 3, 20250.991.000.900.910.91-9.01%201,162
Feb 28, 20251.021.020.931.001.00-1.96%170,478
Feb 27, 20251.041.080.991.021.02-0.97%275,547
Feb 26, 20251.021.051.001.031.030.98%56,586
Feb 25, 20251.011.060.971.021.02-226,932
Feb 24, 20251.111.111.011.021.02-7.27%341,124
Feb 21, 20251.111.131.101.101.10-0.90%149,547
Feb 20, 20251.161.161.111.111.11-4.31%155,260
Feb 19, 20251.141.181.121.161.161.75%166,312
Feb 18, 20251.161.171.121.141.14-1.72%110,861
Feb 14, 20251.201.201.121.161.16-2.52%189,506
Feb 13, 20251.151.201.111.191.195.31%265,212
Feb 12, 20251.141.141.091.131.13-0.88%210,966