Dark

MIRA
MIRA Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.21USD-3.600%(-0.05)207,462

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

1.22USD-2.400%(-0.03)20,165

After-hours

May 9, 2025 4:47:30 PM EDT

1.22USD+1.245%(+0.02)1,272

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.200000	1.210000	1.180000	1.205000	-3.600%	207,462	0.000%
2025-05-08	1.110000	1.300000	1.030000	1.250000	+7.759%	7,842,837	-3.600%
2025-05-07	1.210000	1.240000	1.149000	1.160000	-3.333%	190,668	+3.879%
2025-05-06	1.130000	1.255100	1.110000	1.200000	+2.564%	651,635	+0.417%
2025-05-05	1.170000	1.180000	1.150000	1.170000	+0.862%	92,431	+2.991%
2025-05-02	1.170000	1.190000	1.100000	1.160000	+1.754%	290,654	+3.879%
2025-05-01	1.180000	1.180000	1.130000	1.140000	-1.724%	252,097	+5.702%
2025-04-30	1.140000	1.210000	1.090000	1.160000	+3.571%	496,893	+3.879%
2025-04-29	1.050000	1.150000	1.030000	1.120000	+8.738%	484,118	+7.589%
2025-04-28	1.030000	1.090000	0.950000	1.030000	-0.962%	314,286	+16.990%
2025-04-25	1.010000	1.080000	0.983200	1.040000	+4.607%	627,298	+15.865%
2025-04-24	0.920000	1.030000	0.900000	0.994200	+7.948%	705,932	+21.203%
2025-04-23	0.874400	0.989500	0.842400	0.921000	+7.081%	4,819,167	+30.836%
2025-04-22	0.850000	0.890050	0.840000	0.860100	-0.566%	307,432	+40.100%
2025-04-21	0.940000	0.940000	0.860100	0.865000	-7.871%	402,363	+39.306%
2025-04-17	0.990000	0.990000	0.830000	0.938900	-12.252%	1,830,568	+28.342%
2025-04-16	1.290000	1.330000	0.994000	1.070000	+19.260%	48,181,405	+12.617%
2025-04-15	0.899000	0.900000	0.886300	0.897200	+0.809%	57,266	+34.307%
2025-04-14	0.868400	0.901500	0.868400	0.890000	+2.902%	88,510	+35.393%
2025-04-11	0.860000	0.889500	0.840100	0.864900	+2.525%	60,377	+39.322%
2025-04-10	0.850000	0.860000	0.820000	0.843600	-0.166%	58,803	+42.840%
2025-04-09	0.841800	0.870000	0.783900	0.845000	+1.807%	80,033	+42.604%
2025-04-08	0.830000	0.870000	0.810100	0.830000	+3.388%	120,591	+45.181%
2025-04-07	0.840000	0.840000	0.730000	0.802800	-3.787%	299,397	+50.100%
2025-04-04	0.940000	0.940000	0.806500	0.834400	-7.289%	135,732	+44.415%
2025-04-03	0.930500	0.972900	0.865000	0.900000	-5.063%	140,724	+33.889%
2025-04-02	0.989900	1.000000	0.930000	0.948000	-0.733%	167,261	+27.110%
2025-04-01	1.000000	1.000000	0.950000	0.955000	-2.551%	127,058	+26.178%
2025-03-31	1.050000	1.050000	0.980000	0.980000	-7.547%	178,394	+22.959%
2025-03-28	1.093600	1.110000	1.060000	1.060000	-3.636%	82,137	+13.679%
2025-03-27	1.140000	1.170000	1.091800	1.100000	-4.348%	69,452	+9.545%
2025-03-26	1.220000	1.220000	1.060000	1.150000	-5.738%	327,909	+4.783%
2025-03-25	1.220000	1.240000	1.180000	1.220000	-0.813%	235,012	-1.230%
2025-03-24	1.220000	1.260000	1.180000	1.230000	-3.906%	596,542	-2.033%
2025-03-21	1.220000	1.290000	1.147500	1.280000	+4.918%	205,124	-5.859%
2025-03-20	1.220000	1.260000	1.164800	1.220000	+1.667%	133,522	-1.230%
2025-03-19	1.140000	1.310000	1.120000	1.200000	+2.564%	383,864	+0.417%
2025-03-18	1.090000	1.200000	1.070000	1.170000	+8.333%	417,684	+2.991%
2025-03-17	1.130000	1.200000	1.050000	1.080000	-8.475%	336,202	+11.574%
2025-03-14	1.255000	1.255000	1.110000	1.180000	-5.600%	804,573	+2.119%
2025-03-13	1.000000	1.328000	0.940000	1.250000	+25.000%	2,575,780	-3.600%
2025-03-12	0.990000	1.000000	0.916200	1.000000	+3.306%	152,583	+20.500%
2025-03-11	0.984300	0.996000	0.903900	0.968000	-0.206%	102,665	+24.483%
2025-03-10	0.990900	1.010000	0.950000	0.970000	-3.960%	86,506	+24.227%
2025-03-07	1.020000	1.060300	0.980300	1.010000	0.000%	174,837	+19.307%
2025-03-06	1.020000	1.080000	0.986200	1.010000	0.000%	161,756	+19.307%
2025-03-05	0.913900	1.030000	0.885900	1.010000	+8.602%	119,843	+19.307%
2025-03-04	0.940000	0.958700	0.800000	0.930000	+2.209%	545,370	+29.570%
2025-03-03	0.990000	1.000000	0.900000	0.909900	-9.010%	201,162	+32.432%
2025-02-28	1.020000	1.020000	0.930763	1.000000	-1.961%	170,478	+20.500%
2025-02-27	1.040000	1.080000	0.990000	1.020000	-0.971%	275,547	+18.137%
2025-02-26	1.020000	1.050000	1.000000	1.030000	+0.980%	56,586	+16.990%
2025-02-25	1.010000	1.060000	0.970000	1.020000	0.000%	226,932	+18.137%
2025-02-24	1.110000	1.110000	1.010000	1.020000	-7.273%	341,124	+18.137%
2025-02-21	1.110000	1.130000	1.100000	1.100000	-0.901%	149,547	+9.545%
2025-02-20	1.160000	1.160000	1.110000	1.110000	-4.310%	155,260	+8.559%
2025-02-19	1.140000	1.180000	1.120000	1.160000	+1.754%	166,312	+3.879%
2025-02-18	1.160000	1.173600	1.120000	1.140000	-1.724%	110,861	+5.702%
2025-02-14	1.200000	1.200000	1.120000	1.160000	-2.521%	189,506	+3.879%
2025-02-13	1.150000	1.200000	1.110500	1.190000	+5.310%	265,212	+1.261%
2025-02-12	1.140000	1.140000	1.090000	1.130000	-0.877%	210,966	+6.637%
2025-02-11	1.160000	1.160000	1.120000	1.140000	-2.564%	139,431	+5.702%
2025-02-10	1.160000	1.170000	1.120000	1.170000	+1.739%	140,562	+2.991%
2025-02-07	1.190000	1.220000	1.140000	1.150000	-1.709%	584,457	+4.783%
2025-02-06	1.210000	1.210000	1.150000	1.170000	-2.500%	142,574	+2.991%
2025-02-05	1.140000	1.220000	1.130000	1.200000	+6.195%	251,379	+0.417%
2025-02-04	1.140000	1.150000	1.100000	1.130000	-2.586%	245,771	+6.637%
2025-02-03	1.200000	1.200000	1.140000	1.160000	-3.333%	200,081	+3.879%
2025-01-31	1.240000	1.260000	1.200000	1.200000	-4.762%	233,855	+0.417%
2025-01-30	1.150000	1.330000	1.140000	1.260000	+10.526%	630,233	-4.365%
2025-01-29	1.180000	1.190000	1.140000	1.140000	-2.564%	77,908	+5.702%
2025-01-28	1.160000	1.200000	1.115000	1.170000	+4.464%	289,588	+2.991%
2025-01-27	1.170000	1.170000	1.100000	1.120000	-1.754%	148,045	+7.589%
2025-01-24	1.140000	1.150000	1.110000	1.140000	+0.885%	198,451	+5.702%
2025-01-23	1.170000	1.190000	1.120000	1.130000	-5.042%	185,208	+6.637%
2025-01-22	1.180000	1.210700	1.165000	1.190000	+1.709%	182,355	+1.261%
2025-01-21	1.220000	1.230000	1.150000	1.170000	-3.306%	210,016	+2.991%
2025-01-17	1.220000	1.254600	1.190000	1.210000	+0.833%	183,808	-0.413%
2025-01-16	1.180000	1.210000	1.160000	1.200000	+0.840%	140,474	+0.417%
2025-01-15	1.170000	1.190000	1.140000	1.190000	+1.709%	160,140	+1.261%
2025-01-14	1.190000	1.220000	1.130000	1.170000	-1.681%	242,855	+2.991%
2025-01-13	1.260000	1.290000	1.160000	1.190000	-5.556%	353,683	+1.261%
2025-01-10	1.320000	1.333000	1.250000	1.260000	-5.263%	365,925	-4.365%
2025-01-08	1.390000	1.470000	1.260000	1.330000	-10.738%	653,628	-9.398%
2025-01-07	1.240000	1.500000	1.225000	1.490000	+18.254%	1,712,525	-19.128%
2025-01-06	1.280000	1.300000	1.220000	1.260000	0.000%	394,015	-4.365%
2025-01-03	1.170000	1.260000	1.120000	1.260000	+9.565%	306,416	-4.365%
2025-01-02	1.170000	1.200000	1.130000	1.150000	+0.877%	292,987	+4.783%
2024-12-31	1.140000	1.200000	1.110000	1.140000	0.000%	464,436	+5.702%
2024-12-30	1.190000	1.190000	1.090000	1.140000	-3.390%	442,605	+5.702%
2024-12-27	1.190000	1.199900	1.100000	1.180000	-1.667%	514,818	+2.119%
2024-12-26	1.120000	1.200000	1.075000	1.200000	+9.091%	761,437	+0.417%
2024-12-24	1.070000	1.100000	1.050000	1.100000	+4.762%	209,819	+9.545%
2024-12-23	1.120000	1.120000	1.030000	1.050000	-0.943%	239,517	+14.762%
2024-12-20	1.020000	1.090000	1.000000	1.060000	+6.000%	390,201	+13.679%
2024-12-19	1.080000	1.080000	0.980000	1.000000	-4.762%	1,300,038	+20.500%
2024-12-18	1.070000	1.100000	1.040000	1.050000	-1.869%	357,225	+14.762%
2024-12-17	1.100000	1.122800	1.040100	1.070000	-2.727%	359,350	+12.617%
2024-12-16	1.140000	1.160000	1.100000	1.100000	-1.786%	210,927	+9.545%
2024-12-13	1.130000	1.141500	1.080000	1.120000	0.000%	263,778	+7.589%
2024-12-12	1.130000	1.149900	1.071500	1.120000	-2.609%	314,737	+7.589%
2024-12-11	1.280000	1.280000	0.970000	1.150000	-8.000%	932,967	+4.783%
2024-12-10	1.300000	1.315000	1.210000	1.250000	+1.626%	972,064	-3.600%
2024-12-09	1.190000	1.240000	1.180000	1.230000	+3.361%	378,053	-2.033%
2024-12-06	1.240000	1.240000	1.170000	1.190000	0.000%	336,786	+1.261%
2024-12-05	1.260000	1.260000	1.180000	1.190000	-7.031%	465,125	+1.261%
2024-12-04	1.340000	1.360000	1.240000	1.280000	-5.882%	713,879	-5.859%
2024-12-03	1.490000	1.490000	1.340000	1.360000	-4.895%	503,578	-11.397%
2024-12-02	1.270000	1.440000	1.270000	1.430000	+10.853%	821,809	-15.734%
2024-11-29	1.280000	1.299800	1.250000	1.290000	+1.575%	131,315	-6.589%
2024-11-27	1.300000	1.300000	1.250000	1.270000	-0.781%	164,475	-5.118%
2024-11-26	1.260000	1.330000	1.230000	1.280000	-2.290%	321,365	-5.859%
2024-11-25	1.350000	1.425000	1.270100	1.310000	-0.758%	571,165	-8.015%
2024-11-22	1.280000	1.336800	1.230000	1.320000	+4.762%	382,913	-8.712%
2024-11-21	1.260000	1.329000	1.190000	1.260000	-0.395%	457,229	-4.365%
2024-11-20	1.400000	1.410000	1.130000	1.265000	-9.643%	1,000,194	-4.743%
2024-11-19	1.430000	1.440000	1.350700	1.400000	-0.709%	384,750	-13.929%
2024-11-18	1.580000	1.583900	1.410000	1.410000	-8.442%	395,170	-14.539%
2024-11-15	1.500000	1.559900	1.470000	1.540000	+2.667%	244,445	-21.753%
2024-11-14	1.550000	1.550000	1.420000	1.500000	-3.846%	334,759	-19.667%
2024-11-13	1.650000	1.650000	1.484000	1.560000	-2.500%	664,373	-22.756%
2024-11-12	1.690000	1.700000	1.520000	1.600000	-6.433%	618,170	-24.688%
2024-11-11	1.530000	1.749900	1.530000	1.710000	+8.917%	889,702	-29.532%
2024-11-08	1.670000	1.718300	1.540000	1.570000	-7.101%	721,579	-23.248%
2024-11-07	1.780000	1.830000	1.660000	1.690000	-0.588%	815,820	-28.698%
2024-11-06	1.900000	1.950000	1.650000	1.700000	-9.091%	1,187,260	-29.118%
2024-11-05	1.860000	1.969900	1.850000	1.870000	+1.081%	757,644	-35.561%
2024-11-04	1.860000	2.210000	1.790100	1.850000	-2.632%	2,496,451	-34.865%
2024-11-01	2.180000	2.250000	1.710000	1.900000	-13.242%	3,215,954	-36.579%
2024-10-31	2.300000	2.450000	2.060000	2.190000	-0.455%	4,845,589	-44.977%
2024-10-30	1.740000	2.560000	1.730000	2.200000	+27.168%	16,249,342	-45.227%
2024-10-29	1.640000	1.900000	1.520000	1.730000	+10.191%	4,962,042	-30.347%
2024-10-28	1.390000	1.990000	1.330000	1.570000	+21.705%	23,291,169	-23.248%
2024-10-25	1.170000	1.300000	1.120000	1.290000	+14.159%	5,531,355	-6.589%
2024-10-24	1.070000	1.140000	1.060000	1.130000	+5.607%	542,742	+6.637%
2024-10-23	1.060000	1.100000	1.040000	1.070000	+1.905%	350,779	+12.617%
2024-10-22	1.050000	1.080000	1.040000	1.050000	0.000%	398,058	+14.762%
2024-10-21	1.150000	1.200000	1.040000	1.050000	-4.545%	2,935,004	+14.762%
2024-10-18	1.110000	1.119400	1.060000	1.100000	+0.917%	211,491	+9.545%
2024-10-17	1.070000	1.100000	1.070000	1.090000	-0.909%	177,975	+10.550%
2024-10-16	1.050000	1.120000	1.020000	1.100000	+4.762%	436,459	+9.545%
2024-10-15	1.100000	1.100000	1.020000	1.050000	-1.869%	269,685	+14.762%
2024-10-14	1.110000	1.110000	1.060000	1.070000	-1.835%	215,152	+12.617%
2024-10-11	1.080000	1.100000	1.050000	1.090000	+0.926%	248,941	+10.550%
2024-10-10	1.100000	1.150000	1.070000	1.080000	-0.917%	175,548	+11.574%
2024-10-09	1.100000	1.125000	1.090000	1.090000	-0.909%	138,279	+10.550%
2024-10-08	1.110000	1.160000	1.090000	1.100000	-1.786%	182,295	+9.545%
2024-10-07	1.170000	1.170000	1.070000	1.120000	-2.609%	267,450	+7.589%
2024-10-04	1.180000	1.192900	1.120000	1.150000	-1.709%	406,753	+4.783%
2024-10-03	1.200000	1.200000	1.170000	1.170000	-2.500%	165,978	+2.991%
2024-10-02	1.170000	1.270000	1.170000	1.200000	+0.840%	503,064	+0.417%
2024-10-01	1.320000	1.320000	1.125000	1.190000	-8.462%	776,306	+1.261%
2024-09-30	1.220000	1.360000	1.180000	1.300000	+12.069%	1,575,841	-7.308%
2024-09-27	1.100000	1.269600	1.100000	1.160000	+8.411%	1,586,296	+3.879%
2024-09-26	1.080000	1.109900	1.070000	1.070000	-2.727%	187,804	+12.617%
2024-09-25	1.110000	1.160000	1.080000	1.100000	-0.901%	322,996	+9.545%
2024-09-24	1.050000	1.170000	1.050000	1.110000	+4.717%	350,728	+8.559%
2024-09-23	1.150000	1.150000	1.060000	1.060000	-5.357%	318,669	+13.679%
2024-09-20	1.180000	1.180000	1.100000	1.120000	-3.448%	420,717	+7.589%
2024-09-19	1.210000	1.210000	1.160000	1.160000	-0.855%	368,015	+3.879%
2024-09-18	1.300000	1.315000	1.170000	1.170000	-10.687%	1,127,065	+2.991%
2024-09-17	1.280000	1.320000	1.220000	1.310000	+2.344%	404,698	-8.015%
2024-09-16	1.350000	1.430000	1.280000	1.280000	-5.185%	598,529	-5.859%
2024-09-13	1.410000	1.410000	1.330000	1.350000	+0.746%	312,482	-10.741%
2024-09-12	1.370000	1.395000	1.300000	1.340000	-4.965%	575,694	-10.075%
2024-09-11	1.300000	1.490000	1.220000	1.410000	+9.302%	1,082,624	-14.539%
2024-09-10	1.480000	1.480000	1.290000	1.290000	-11.644%	1,861,481	-6.589%
2024-09-09	1.590000	1.590000	1.440000	1.460000	-5.806%	551,234	-17.466%
2024-09-06	1.560000	1.628000	1.540000	1.550000	-1.899%	212,847	-22.258%
2024-09-05	1.700000	1.710000	1.530000	1.580000	-7.059%	594,330	-23.734%
2024-09-04	1.780000	1.820000	1.700000	1.700000	-5.556%	450,751	-29.118%
2024-09-03	1.930000	1.930000	1.750000	1.800000	-6.736%	659,451	-33.056%
2024-08-30	1.820000	1.940000	1.780000	1.930000	+3.209%	583,629	-37.565%
2024-08-29	1.720000	1.900000	1.720000	1.870000	+8.721%	728,348	-35.561%
2024-08-28	1.960000	1.980000	1.680000	1.720000	-12.245%	1,426,873	-29.942%
2024-08-27	2.080000	2.130000	1.910000	1.960000	-7.109%	2,741,038	-38.520%
2024-08-26	2.640000	2.700000	2.080000	2.110000	+14.054%	27,783,458	-42.891%
2024-08-23	1.930000	1.930000	1.825000	1.850000	-1.070%	5,771,254	-34.865%
2024-08-22	1.990000	2.000000	1.870000	1.870000	-5.556%	260,812	-35.561%
2024-08-21	1.870000	2.000000	1.840000	1.980000	+2.062%	238,351	-39.141%
2024-08-20	1.780000	2.010000	1.720000	1.940000	+8.989%	453,610	-37.887%
2024-08-19	1.880000	1.908800	1.720000	1.780000	-7.772%	670,275	-32.303%
2024-08-16	1.930000	1.930000	1.750000	1.930000	+2.660%	535,781	-37.565%
2024-08-15	1.970000	2.000000	1.870000	1.880000	-2.591%	416,781	-35.904%
2024-08-14	1.980000	2.120000	1.910000	1.930000	-5.854%	977,103	-37.565%
2024-08-13	1.980000	2.090000	1.950000	2.050000	-2.844%	762,621	-41.220%
2024-08-12	2.100000	2.200000	1.910000	2.110000	+0.476%	4,239,810	-42.891%
2024-08-09	2.070000	2.150100	1.980000	2.100000	-0.943%	848,797	-42.619%
2024-08-08	2.100000	2.150000	2.010000	2.120000	-0.469%	562,928	-43.160%
2024-08-07	2.300000	2.350000	2.060000	2.130000	-6.579%	626,807	-43.427%
2024-08-06	2.130000	2.380000	2.040000	2.280000	+8.571%	1,311,076	-47.149%
2024-08-05	2.130000	2.189900	1.850000	2.100000	-3.226%	1,728,046	-42.619%
2024-08-02	2.380000	2.789900	2.070000	2.170000	-10.700%	3,352,006	-44.470%
2024-08-01	2.060000	2.675000	2.060000	2.430000	+15.714%	4,715,145	-50.412%
2024-07-31	2.350000	2.410000	1.950000	2.100000	-8.497%	2,022,880	-42.619%
2024-07-30	2.590000	2.780000	2.290000	2.295000	+0.218%	4,055,779	-47.495%
2024-07-29	2.810000	2.810000	2.250000	2.290000	-15.498%	1,843,005	-47.380%
2024-07-26	2.900000	3.300000	2.550000	2.710000	-10.855%	4,843,150	-55.535%
2024-07-25	3.280000	3.730000	2.620100	3.040000	+28.814%	49,287,139	-60.362%
2024-07-24	2.660000	3.300000	2.200100	2.360000	-7.813%	10,734,843	-48.941%
2024-07-23	3.760000	4.120000	2.230000	2.560000	-48.902%	25,641,561	-52.930%
2024-07-22	1.310000	5.010000	1.300000	5.010000	+627.352%	158,147,596	-75.948%
2024-07-19	0.772400	0.790000	0.616001	0.688800	-12.366%	222,974	+74.942%
2024-07-18	0.837800	0.889000	0.760000	0.786000	-4.158%	335,201	+53.308%
2024-07-17	0.788900	0.860000	0.750000	0.820100	+1.247%	651,152	+46.933%
2024-07-16	0.730000	0.840000	0.695100	0.810000	+9.459%	1,398,436	+48.765%
2024-07-15	0.916000	0.978400	0.685000	0.740000	+25.594%	30,477,014	+62.838%
2024-07-12	0.636000	0.636000	0.580100	0.589200	-1.816%	18,581	+104.515%
2024-07-11	0.598100	0.610000	0.569100	0.600100	+7.276%	20,431	+100.800%
2024-07-10	0.539000	0.619000	0.538400	0.559400	+3.153%	25,191	+115.409%
2024-07-09	0.513100	0.569500	0.513100	0.542301	-1.004%	37,909	+122.201%
2024-07-08	0.609400	0.609400	0.540100	0.547800	-6.311%	51,933	+119.971%
2024-07-05	0.556300	0.625099	0.556300	0.584700	+1.687%	13,533	+106.089%
2024-07-03	0.620000	0.651000	0.510000	0.575000	-4.596%	45,154	+109.565%
2024-07-02	0.653000	0.655000	0.600300	0.602700	-8.543%	54,892	+99.934%
2024-07-01	0.650000	0.659600	0.635000	0.659000	+3.454%	17,666	+82.853%
2024-06-28	0.660000	0.660000	0.637000	0.637000	-2.000%	20,266	+89.168%
2024-06-27	0.710000	0.710000	0.650000	0.650000	-7.801%	48,892	+85.385%
2024-06-26	0.710000	0.720000	0.686900	0.705000	-0.704%	32,269	+70.922%
2024-06-25	0.710000	0.725200	0.710000	0.710000	-0.007%	84,172	+69.718%
2024-06-24	0.717100	0.740000	0.710000	0.710050	-0.983%	19,979	+69.706%
2024-06-21	0.750000	0.750000	0.717100	0.717100	-2.036%	15,422	+68.038%
2024-06-20	0.720000	0.735000	0.720000	0.732000	+3.099%	11,408	+64.617%
2024-06-18	0.712000	0.730000	0.710000	0.710000	-1.389%	28,952	+69.718%
2024-06-17	0.720000	0.735100	0.710000	0.720000	-2.439%	60,967	+67.361%
2024-06-14	0.710000	0.750000	0.710000	0.738000	+3.929%	43,291	+63.279%
2024-06-13	0.720000	0.750000	0.710000	0.710100	-4.041%	116,837	+69.694%
2024-06-12	0.750000	0.770000	0.710101	0.740000	-1.333%	38,255	+62.838%
2024-06-11	0.770000	0.770000	0.735900	0.750000	-0.921%	18,900	+60.667%
2024-06-10	0.760000	0.800000	0.747000	0.756970	-0.399%	46,160	+59.187%
2024-06-07	0.764100	0.790000	0.739000	0.760000	-1.427%	6,995	+58.553%
2024-06-06	0.789500	0.800000	0.771000	0.771000	-1.167%	17,563	+56.291%
2024-06-05	0.800000	0.814000	0.751000	0.780100	-2.500%	31,452	+54.467%
2024-06-04	0.808800	0.864900	0.790000	0.800100	-5.948%	26,923	+50.606%
2024-06-03	0.820000	0.850700	0.782700	0.850700	+3.972%	21,439	+41.648%
2024-05-31	0.847000	0.889600	0.751000	0.818200	+2.275%	69,691	+47.275%
2024-05-30	0.895000	0.895000	0.704700	0.800000	-8.976%	121,786	+50.625%
2024-05-29	0.800000	0.945000	0.800000	0.878890	+3.387%	496,436	+37.105%
2024-05-28	0.862000	0.882471	0.821000	0.850100	-3.944%	82,174	+41.748%
2024-05-24	0.860100	0.900000	0.860000	0.885000	+0.568%	70,397	+36.158%
2024-05-23	0.906100	0.960000	0.850000	0.880000	-3.888%	123,963	+36.932%
2024-05-22	1.040000	1.179900	0.840600	0.915600	-10.235%	1,111,569	+31.608%
2024-05-21	0.880000	1.040000	0.771000	1.020000	+20.000%	562,872	+18.137%
2024-05-20	0.718100	0.978000	0.710000	0.850000	+29.771%	2,234,597	+41.765%
2024-05-17	0.710000	0.714000	0.630900	0.655000	-3.606%	76,819	+83.969%
2024-05-16	0.700000	0.750000	0.635500	0.679500	-3.521%	88,586	+77.336%
2024-05-15	0.711100	0.736935	0.701100	0.704300	-4.605%	43,021	+71.092%
2024-05-14	0.720000	0.768900	0.710500	0.738300	+2.957%	58,266	+63.213%
2024-05-13	0.725000	0.769900	0.701100	0.717095	-0.403%	34,952	+68.039%
2024-05-10	0.750000	0.785000	0.710100	0.720000	-4.000%	75,935	+67.361%
2024-05-09	0.760000	0.760000	0.730000	0.750000	-1.303%	9,872	+60.667%
2024-05-08	0.807899	0.807899	0.730000	0.759900	-0.013%	9,117	+58.573%
2024-05-07	0.755000	0.790000	0.730000	0.760000	+1.333%	16,107	+58.553%
2024-05-06	0.777000	0.798000	0.730000	0.750000	+2.319%	71,133	+60.667%
2024-05-03	0.800000	0.855499	0.720000	0.733000	-9.271%	324,524	+64.393%
2024-05-02	0.800000	0.842500	0.800000	0.807900	-1.391%	24,062	+49.152%
2024-05-01	0.850000	0.852124	0.800000	0.819300	-3.600%	21,365	+47.077%
2024-04-30	0.830000	0.850000	0.815000	0.849900	-0.012%	14,916	+41.781%
2024-04-29	0.875000	0.890001	0.850000	0.850000	-1.140%	16,575	+41.765%
2024-04-26	0.917100	0.917100	0.850000	0.859800	-4.467%	12,903	+40.149%
2024-04-25	0.899000	0.900000	0.870000	0.900000	+3.448%	20,904	+33.889%
2024-04-24	0.870000	0.899999	0.850000	0.870000	-0.922%	13,087	+38.506%
2024-04-23	0.895500	0.899900	0.865000	0.878100	+2.702%	32,798	+37.228%
2024-04-22	0.869000	0.869000	0.845800	0.855000	+2.814%	21,659	+40.936%
2024-04-19	0.830000	0.860000	0.790000	0.831600	-0.764%	53,264	+44.901%
2024-04-18	0.820000	0.890000	0.800000	0.838000	+3.478%	17,227	+43.795%
2024-04-17	0.805000	0.905000	0.781500	0.809833	+2.511%	60,735	+48.796%
2024-04-16	0.830000	0.849900	0.760000	0.790000	-4.819%	63,940	+52.532%
2024-04-15	0.880000	0.904900	0.800000	0.830000	-7.829%	51,553	+45.181%
2024-04-12	0.980000	0.980000	0.880100	0.900500	-8.122%	75,968	+33.815%
2024-04-11	1.010000	1.014000	0.960000	0.980100	-1.892%	21,082	+22.947%
2024-04-10	0.990000	1.020000	0.960000	0.999000	-0.110%	48,450	+20.621%
2024-04-09	1.020600	1.040000	1.000100	1.000100	-2.903%	19,207	+20.488%
2024-04-08	1.040000	1.060000	1.011000	1.030000	+0.980%	28,768	+16.990%
2024-04-05	1.020000	1.039900	1.000000	1.020000	0.000%	102,779	+18.137%
2024-04-04	1.050000	1.090000	1.020000	1.020000	-4.673%	66,926	+18.137%
2024-04-03	1.040000	1.070000	1.020000	1.070000	0.000%	49,019	+12.617%
2024-04-02	1.020000	1.110000	1.020000	1.070000	-0.926%	158,414	+12.617%
2024-04-01	1.100000	1.120000	1.050000	1.080000	-1.818%	46,067	+11.574%
2024-03-28	1.110000	1.180000	1.090000	1.100000	+0.917%	140,708	+9.545%
2024-03-27	1.070000	1.175000	1.070000	1.090000	-5.217%	140,109	+10.550%
2024-03-26	1.150000	1.173700	1.113100	1.150000	-0.862%	104,028	+4.783%
2024-03-25	1.220000	1.269800	1.150000	1.160000	-5.691%	70,129	+3.879%
2024-03-22	1.220000	1.270000	1.200000	1.230000	-2.381%	77,455	-2.033%
2024-03-21	1.290000	1.440000	1.200000	1.260000	+1.613%	236,658	-4.365%
2024-03-20	1.150000	1.280000	1.150000	1.240000	+4.202%	140,856	-2.823%
2024-03-19	1.190000	1.210000	1.130000	1.190000	+0.847%	108,316	+1.261%
2024-03-18	1.140000	1.220100	1.120000	1.180000	0.000%	157,082	+2.119%
2024-03-15	1.190000	1.229900	1.050000	1.180000	-4.065%	236,325	+2.119%
2024-03-14	1.100000	1.300000	1.040000	1.230000	+11.818%	543,907	-2.033%
2024-03-13	1.570000	1.590000	1.040000	1.100000	-29.032%	716,070	+9.545%
2024-03-12	1.560000	1.680000	1.420000	1.550000	+3.333%	1,085,995	-22.258%
2024-03-11	1.510000	1.840000	1.400000	1.500000	-4.459%	3,703,206	-19.667%
2024-03-08	1.340000	1.570000	1.180000	1.570000	+65.281%	26,172,359	-23.248%
2024-03-07	0.954900	0.955000	0.922045	0.949900	-0.534%	915,408	+26.855%
2024-03-06	0.974500	0.991500	0.913000	0.955000	+2.688%	44,167	+26.178%
2024-03-05	0.975500	1.010000	0.910600	0.930000	-6.061%	87,028	+29.570%
2024-03-04	1.020000	1.020000	0.972000	0.990000	-4.799%	30,017	+21.717%
2024-03-01	1.000000	1.040000	0.980000	1.039900	+3.473%	37,844	+15.877%
2024-02-29	1.000000	1.052400	0.961600	1.005000	+0.500%	70,315	+19.900%
2024-02-28	1.020000	1.040000	1.000000	1.000000	-4.762%	18,670	+20.500%
2024-02-27	1.100000	1.100000	1.000100	1.050000	+1.942%	40,654	+14.762%
2024-02-26	0.992200	1.060000	0.950000	1.030000	+3.000%	33,272	+16.990%
2024-02-23	1.060000	1.060000	0.850000	1.000000	-5.660%	59,435	+20.500%
2024-02-22	1.050000	1.099700	1.030000	1.060000	-1.852%	34,966	+13.679%
2024-02-21	1.040000	1.100000	1.040000	1.080000	+0.935%	34,355	+11.574%
2024-02-20	1.050000	1.120000	1.030000	1.070000	+2.885%	83,837	+12.617%
2024-02-16	1.080000	1.132700	1.030000	1.040000	+0.971%	69,972	+15.865%
2024-02-15	1.130000	1.190000	1.030000	1.030000	-11.207%	64,589	+16.990%
2024-02-14	1.040000	1.160000	1.010000	1.160000	+10.476%	60,674	+3.879%
2024-02-13	1.100000	1.140600	1.050000	1.050000	-9.483%	59,468	+14.762%
2024-02-12	1.170000	1.195600	1.070000	1.160000	-0.855%	66,715	+3.879%
2024-02-09	1.000000	1.200000	1.000000	1.170000	+17.529%	114,067	+2.991%
2024-02-08	1.050000	1.069200	0.930000	0.995500	-6.963%	140,168	+21.045%
2024-02-07	1.130000	1.143200	1.030000	1.070000	-4.464%	115,535	+12.617%
2024-02-06	1.370000	1.428900	1.010000	1.120000	-17.508%	583,267	+7.589%
2024-02-05	1.040000	1.539900	1.000000	1.357700	+45.989%	4,937,950	-11.247%
2024-02-02	0.962500	0.980000	0.930000	0.930000	-3.125%	29,835	+29.570%
2024-02-01	0.919600	0.975000	0.919600	0.960000	+2.128%	28,489	+25.521%
2024-01-31	0.913900	1.030000	0.913900	0.940000	+0.064%	45,238	+28.191%
2024-01-30	1.070000	1.169000	0.888000	0.939400	-15.369%	138,739	+28.273%
2024-01-29	1.100000	1.220000	1.060000	1.110000	+1.835%	121,695	+8.559%
2024-01-26	1.170000	1.170000	0.900000	1.090000	-6.838%	195,018	+10.550%
2024-01-25	0.970900	1.290000	0.970900	1.170000	+23.158%	586,598	+2.991%
2024-01-24	0.950000	1.000000	0.909899	0.950000	+4.396%	94,286	+26.842%
2024-01-23	0.830000	0.920000	0.830000	0.910000	+5.802%	68,957	+32.418%
2024-01-22	0.790000	0.899900	0.790000	0.860100	+3.577%	43,129	+40.100%
2024-01-19	0.810000	0.870000	0.800000	0.830400	+1.145%	64,393	+45.111%
2024-01-18	0.860000	0.889900	0.800000	0.821000	-5.632%	197,628	+46.772%
2024-01-17	0.913500	0.913500	0.860000	0.870000	-4.396%	39,255	+38.506%
2024-01-16	0.997500	0.999000	0.880000	0.910000	-7.152%	105,475	+32.418%
2024-01-12	0.990000	1.029900	0.970000	0.980100	-0.487%	80,458	+22.947%
2024-01-11	1.070000	1.110000	0.971100	0.984900	-9.642%	127,102	+22.347%
2024-01-10	1.100000	1.120000	1.050000	1.090000	+0.926%	82,871	+10.550%
2024-01-09	1.140000	1.179900	1.050000	1.080000	-5.263%	45,533	+11.574%
2024-01-08	1.190000	1.190000	1.080100	1.140000	+0.885%	48,076	+5.702%
2024-01-05	1.190000	1.190000	1.050000	1.130000	-2.586%	92,563	+6.637%
2024-01-04	1.100000	1.220000	1.100000	1.160000	+2.655%	69,345	+3.879%
2024-01-03	1.190000	1.190000	1.110000	1.130000	-5.042%	52,809	+6.637%
2024-01-02	1.060000	1.200000	1.060000	1.190000	+13.333%	182,891	+1.261%
2023-12-29	1.120000	1.130000	1.050000	1.050000	-4.545%	91,256	+14.762%
2023-12-28	1.150000	1.150000	1.090000	1.100000	-2.655%	92,185	+9.545%
2023-12-27	1.050000	1.130000	0.921701	1.130000	+7.619%	266,608	+6.637%
2023-12-26	1.200000	1.230000	1.045700	1.050000	-3.670%	383,758	+14.762%
2023-12-22	1.110000	1.140000	1.030000	1.090000	+3.318%	333,684	+10.550%
2023-12-21	1.050000	1.089900	1.030000	1.055000	+1.442%	296,452	+14.218%
2023-12-20	1.170000	1.220000	1.030000	1.040000	-11.111%	250,193	+15.865%
2023-12-19	1.260000	1.300000	1.160000	1.170000	-4.098%	168,392	+2.991%
2023-12-18	1.300000	1.350000	1.180000	1.220000	-6.154%	397,336	-1.230%
2023-12-15	1.510000	1.760000	1.285000	1.300000	-14.474%	224,723	-7.308%
2023-12-14	1.480000	1.598200	1.394000	1.520000	+10.145%	98,169	-20.724%
2023-12-13	1.380000	1.420000	1.230000	1.380000	-1.429%	470,358	-12.681%
2023-12-12	1.530000	1.610000	1.350000	1.400000	-9.091%	579,752	-13.929%
2023-12-11	1.600000	1.639000	1.530000	1.540000	-2.532%	267,648	-21.753%
2023-12-08	1.800000	1.810000	1.560000	1.580000	-12.707%	224,696	-23.734%
2023-12-07	2.080000	2.080000	1.770000	1.810000	-13.360%	284,623	-33.425%
2023-12-06	2.900000	2.945500	2.042300	2.089100	-28.455%	339,076	-42.320%
2023-12-05	3.370000	3.597900	2.830000	2.920000	-18.889%	180,444	-58.733%
2023-12-04	4.210000	4.300000	3.570000	3.600000	-5.263%	803,501	-66.528%
2023-12-01	3.610000	4.400000	3.400000	3.800000	+7.042%	95,542	-68.289%
2023-11-30	3.770000	3.770000	3.550000	3.550000	-4.054%	54,092	-66.056%
2023-11-29	4.000000	4.110000	3.500000	3.700000	+1.928%	116,825	-67.432%
2023-11-28	4.000000	4.044200	3.330700	3.630000	-7.042%	78,725	-66.804%
2023-11-27	3.490000	4.450000	3.490000	3.905000	+19.434%	171,975	-69.142%
2023-11-24	3.030000	3.440000	2.972800	3.269600	+2.335%	51,737	-63.145%
2023-11-22	3.790000	4.140000	2.920000	3.195000	-18.077%	152,917	-62.285%
2023-11-21	4.300000	5.040000	3.900000	3.900000	-16.129%	313,820	-69.103%
2023-11-20	3.900000	6.400000	3.701300	4.650000	+40.060%	4,275,760	-74.086%
2023-11-17	3.440000	3.799900	2.930000	3.320000	-1.775%	85,391	-63.705%
2023-11-16	2.980000	3.440000	2.670000	3.380000	+14.576%	132,570	-64.349%

.dark-mode .JyxPVH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JyxPVH{ color: #333333; background-color: white; border: 2px solid #333333; }MIRAMIRA Pharmaceuticals, Inc. Common Stockstock NASDAQ

MIRA
MIRA Pharmaceuticals, Inc. Common Stock
stock NASDAQ