Skip to main content
MIRA Pharmaceuticals, Inc. (MIRA)
NASDAQ: MIRA · Real-Time Price · USD
1.320
+0.060 (4.76%)
At close: Nov 22, 2024, 4:00 PM
1.340
+0.020 (1.52%)
After-hours: Nov 22, 2024, 7:52 PM EST

MIRA Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.281.341.231.321.324.76%382,913
Nov 21, 20241.261.331.191.261.26-0.40%458,429
Nov 20, 20241.401.411.131.271.27-9.64%1,000,294
Nov 19, 20241.431.441.351.401.40-0.71%384,753
Nov 18, 20241.581.581.411.411.41-8.44%395,170
Nov 15, 20241.501.561.471.541.542.67%244,445
Nov 14, 20241.551.551.421.501.50-3.85%334,759
Nov 13, 20241.651.651.481.561.56-2.50%666,373
Nov 12, 20241.691.701.521.601.60-6.43%618,170
Nov 11, 20241.531.751.531.711.718.92%889,702
Nov 8, 20241.671.721.541.571.57-7.10%721,579
Nov 7, 20241.781.831.661.691.69-0.59%815,820
Nov 6, 20241.901.951.651.701.70-9.09%1,187,260
Nov 5, 20241.861.971.851.871.871.08%757,644
Nov 4, 20241.862.211.791.851.85-2.63%2,496,451
Nov 1, 20242.182.251.711.901.90-13.24%3,216,054
Oct 31, 20242.302.452.062.192.19-0.45%4,845,589
Oct 30, 20241.742.561.732.202.2027.17%16,265,242
Oct 29, 20241.641.901.521.731.7310.19%4,962,042
Oct 28, 20241.391.991.331.571.5721.71%23,291,169
Oct 25, 20241.171.301.121.291.2914.16%5,531,355
Oct 24, 20241.071.141.061.131.135.61%542,742
Oct 23, 20241.061.101.041.071.071.90%442,797
Oct 22, 20241.051.081.041.051.05-398,058
Oct 21, 20241.151.201.041.051.05-4.55%2,935,004
Oct 18, 20241.111.121.061.101.100.92%211,491
Oct 17, 20241.071.101.071.091.09-0.91%177,975
Oct 16, 20241.051.121.021.101.104.76%436,459
Oct 15, 20241.101.101.021.051.05-1.87%269,685
Oct 14, 20241.111.111.061.071.07-1.83%215,152
Oct 11, 20241.081.101.051.091.090.93%248,941
Oct 10, 20241.101.151.071.081.08-0.92%175,548
Oct 9, 20241.101.131.091.091.09-0.91%246,090
Oct 8, 20241.111.161.091.101.10-1.79%182,295
Oct 7, 20241.171.171.071.121.12-2.61%267,450
Oct 4, 20241.181.191.121.151.15-1.71%406,753
Oct 3, 20241.201.201.171.171.17-2.50%165,978
Oct 2, 20241.171.271.171.201.200.84%503,064
Oct 1, 20241.321.321.131.191.19-8.46%776,306
Sep 30, 20241.221.361.181.301.3012.07%1,575,841
Sep 27, 20241.101.271.101.161.168.41%1,586,296
Sep 26, 20241.081.111.071.071.07-2.73%187,804
Sep 25, 20241.111.161.081.101.10-0.90%322,996
Sep 24, 20241.051.171.051.111.114.72%350,728
Sep 23, 20241.151.151.061.061.06-5.36%318,669
Sep 20, 20241.181.181.101.121.12-3.45%465,448
Sep 19, 20241.211.211.161.161.16-0.85%368,015
Sep 18, 20241.301.321.171.171.17-10.69%1,127,065
Sep 17, 20241.281.321.221.311.312.34%404,698
Sep 16, 20241.351.431.281.281.28-5.19%598,529
Sep 13, 20241.411.411.331.351.350.75%312,482
Sep 12, 20241.371.401.301.341.34-4.96%575,694
Sep 11, 20241.301.491.221.411.419.30%1,112,823
Sep 10, 20241.481.481.291.291.29-11.64%1,861,481
Sep 9, 20241.591.591.441.461.46-5.81%551,234
Sep 6, 20241.561.631.541.551.55-1.90%212,847
Sep 5, 20241.701.711.531.581.58-7.06%594,330
Sep 4, 20241.781.821.701.701.70-5.56%443,872
Sep 3, 20241.931.931.751.801.80-6.74%659,451
Aug 30, 20241.821.941.781.931.933.21%583,629
Aug 29, 20241.721.901.721.871.878.72%728,348
Aug 28, 20241.961.981.681.721.72-12.24%1,426,873
Aug 27, 20242.082.131.911.961.96-7.11%2,741,038
Aug 26, 20242.642.702.082.112.1114.05%27,783,458
Aug 23, 20241.931.931.831.851.85-1.07%5,771,254
Aug 22, 20241.992.001.871.871.87-5.56%260,812
Aug 21, 20241.872.001.841.981.982.06%238,351
Aug 20, 20241.782.011.721.941.948.99%453,610
Aug 19, 20241.881.911.721.781.78-7.77%670,275
Aug 16, 20241.931.931.751.931.932.66%535,781
Aug 15, 20241.972.001.871.881.88-2.59%416,781
Aug 14, 20241.982.121.911.931.93-5.85%977,103
Aug 13, 20241.982.091.952.052.05-2.84%762,621
Aug 12, 20242.102.201.912.112.110.48%4,239,810
Aug 9, 20242.072.151.982.102.10-0.94%848,797
Aug 8, 20242.102.152.012.122.12-0.47%562,928
Aug 7, 20242.302.352.062.132.13-6.58%626,807
Aug 6, 20242.132.382.042.282.288.57%1,311,076
Aug 5, 20242.132.191.852.102.10-3.23%1,728,046
Aug 2, 20242.382.792.072.172.17-10.70%3,352,006
Aug 1, 20242.062.682.062.432.4315.71%4,715,145
Jul 31, 20242.352.411.952.102.10-8.50%2,022,880
Jul 30, 20242.592.782.292.302.300.22%4,055,779
Jul 29, 20242.812.812.252.292.29-15.50%1,843,005
Jul 26, 20242.903.302.552.712.71-10.86%4,843,150
Jul 25, 20243.283.732.623.043.0428.81%49,289,139
Jul 24, 20242.663.302.202.362.36-7.81%10,734,843
Jul 23, 20243.764.122.232.562.56-48.90%25,641,561
Jul 22, 20241.315.011.305.015.01627.35%158,147,596
Jul 19, 20240.770.790.620.690.69-12.37%222,974
Jul 18, 20240.840.890.760.790.79-4.16%335,201
Jul 17, 20240.790.860.750.820.821.25%651,152
Jul 16, 20240.730.840.700.810.819.46%1,398,436
Jul 15, 20240.920.980.690.740.7425.59%30,477,014
Jul 12, 20240.640.640.580.590.59-1.82%18,581
Jul 11, 20240.600.610.570.600.607.28%20,431
Jul 10, 20240.540.620.540.560.563.15%25,191
Jul 9, 20240.510.570.510.540.54-1.00%37,909
Jul 8, 20240.610.610.540.550.55-6.31%51,933
Jul 5, 20240.560.630.560.580.581.69%13,533