Skip to main content

Mirum Pharmaceuticals Inc (NQ: MIRM )

41.70 +2.62 (+6.72%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 39.88 40.44 39.07 39.07 286,012 -1.13(-2.81%)
Jul 23, 2024 39.53 40.75 39.53 40.20 482,854 +0.67(+1.69%)
Jul 22, 2024 39.69 39.93 38.67 39.53 617,578 +0.04(+0.10%)
Jul 19, 2024 37.46 40.07 37.44 39.49 1,224,991 +2.12(+5.67%)
Jul 18, 2024 38.13 38.98 37.07 37.37 471,304 -1.00(-2.61%)
Jul 17, 2024 39.58 40.38 37.92 38.37 714,139 -1.63(-4.08%)
Jul 16, 2024 39.63 40.36 39.46 40.00 975,252 +0.52(+1.32%)
Jul 15, 2024 39.51 40.37 39.22 39.48 796,320 +0.04(+0.10%)
Jul 12, 2024 37.80 39.90 37.38 39.44 1,072,100 +1.78(+4.73%)
Jul 11, 2024 36.61 37.90 36.17 37.66 758,884 +1.74(+4.84%)
Jul 10, 2024 36.70 36.79 35.63 35.92 422,525 -0.68(-1.86%)
Jul 09, 2024 36.13 36.92 35.11 36.60 561,983 +0.69(+1.92%)
Jul 08, 2024 34.65 36.63 34.47 35.91 1,009,029 +1.48(+4.30%)
Jul 05, 2024 33.74 34.50 33.64 34.43 593,804 +0.55(+1.62%)
Jul 03, 2024 33.76 34.52 33.52 33.88 222,124 +0.20(+0.59%)
Jul 02, 2024 34.18 34.52 33.45 33.68 385,234 -0.48(-1.41%)
Jul 01, 2024 34.43 35.44 34.06 34.16 693,197 -0.03(-0.09%)
Jun 28, 2024 33.11 34.49 33.11 34.19 2,740,885 +1.08(+3.26%)
Jun 27, 2024 32.86 33.44 32.47 33.11 706,016 +0.25(+0.76%)
Jun 26, 2024 33.09 33.35 32.34 32.86 486,813 -0.28(-0.84%)
Jun 25, 2024 34.72 34.98 33.05 33.14 860,470 -1.71(-4.91%)
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%)
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.