Dark

MIRA
MIRA Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 20, 2026 3:02:09 PM EDT

0.9200USD-4.344%(-0.0417)44,528

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 20, 2026 8:51:30 AM EDT

0.9659USD+0.625%(+0.0060)750

After-hours

Jul 17, 2026 4:00:30 PM EDT

0.9599USD+0.324%(+0.0031)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-20	0.960000	0.960000	0.920000	0.9200	-4.157%	44,528	0.000%
2026-07-17	0.919900	0.989900	0.919900	0.9599	+2.806%	101,413	-4.157%
2026-07-16	0.980000	1.027300	0.920000	0.9337	-0.681%	181,980	-1.467%
2026-07-15	0.934900	0.979900	0.915700	0.9401	+3.296%	47,368	-2.138%
2026-07-14	0.922450	0.930000	0.910100	0.9101	+0.044%	26,222	+1.088%
2026-07-13	0.930000	0.933100	0.900100	0.9097	-1.601%	35,122	+1.132%
2026-07-10	0.950000	0.950000	0.904000	0.9245	+0.489%	98,005	-0.487%
2026-07-09	0.933899	0.933899	0.896100	0.9200	+1.996%	41,056	0.000%
2026-07-08	0.936700	0.936700	0.900600	0.9020	-4.832%	45,119	+1.996%
2026-07-07	0.978200	0.990000	0.930501	0.9478	-0.744%	30,026	-2.933%
2026-07-06	0.940000	0.960400	0.920000	0.9549	+1.069%	69,085	-3.655%
2026-07-02	0.926900	0.950000	0.920000	0.9448	-0.264%	44,933	-2.625%
2026-07-01	0.960000	0.960000	0.920000	0.9473	+0.085%	32,028	-2.882%
2026-06-30	0.980000	0.990000	0.930800	0.9465	-0.316%	34,966	-2.800%
2026-06-29	1.000000	1.000000	0.940200	0.9495	-5.990%	46,844	-3.107%
2026-06-26	0.930101	1.010000	0.927950	1.0100	+11.270%	256,923	-8.911%
2026-06-25	0.920000	0.949800	0.902000	0.9077	-0.297%	96,855	+1.355%
2026-06-24	0.966499	0.969700	0.910000	0.9104	-4.570%	61,372	+1.054%
2026-06-23	0.950300	0.970000	0.950100	0.9540	+0.263%	21,607	-3.564%
2026-06-22	0.970000	0.970000	0.950100	0.9515	-0.094%	126,673	-3.311%
2026-06-18	0.960000	0.974000	0.950100	0.9524	-2.637%	69,672	-3.402%
2026-06-17	0.970000	0.994700	0.958000	0.9782	+2.968%	81,680	-5.950%
2026-06-16	0.950100	0.968300	0.932700	0.9500	+1.942%	136,697	-3.158%
2026-06-15	0.959800	0.984950	0.931900	0.9319	-0.862%	84,382	-1.277%
2026-06-12	0.960100	0.979199	0.935700	0.9400	-2.083%	123,120	-2.128%
2026-06-11	0.965600	0.990000	0.960000	0.9600	-2.061%	53,496	-4.167%
2026-06-10	0.980000	1.000000	0.960825	0.9802	+0.358%	51,818	-6.142%
2026-06-09	1.000000	1.020000	0.962100	0.9767	-2.330%	103,652	-5.805%
2026-06-08	0.999300	1.010000	0.990500	1.0000	0.000%	73,750	-8.000%
2026-06-05	1.010000	1.039900	1.000000	1.0000	-5.660%	190,174	-8.000%
2026-06-04	1.010000	1.090000	1.010000	1.0600	+4.950%	159,191	-13.208%
2026-06-03	1.040000	1.040000	1.000000	1.0100	-2.885%	97,714	-8.911%
2026-06-02	1.030000	1.050000	1.000000	1.0400	-0.952%	119,882	-11.538%
2026-06-01	1.060000	1.070000	1.020000	1.0500	-0.943%	88,378	-12.381%
2026-05-29	1.070000	1.100000	1.055000	1.0600	-1.852%	77,618	-13.208%
2026-05-28	1.135000	1.150000	1.040000	1.0800	-6.494%	272,364	-14.815%
2026-05-27	0.980000	1.200000	0.980000	1.1550	+18.583%	709,930	-20.346%
2026-05-26	0.979000	0.991000	0.950000	0.9740	-1.815%	68,921	-5.544%
2026-05-22	0.979000	0.999900	0.979000	0.9920	+0.395%	34,706	-7.258%
2026-05-21	0.970100	0.988100	0.970000	0.9881	+2.119%	51,285	-6.892%
2026-05-20	0.959900	0.990800	0.950000	0.9676	+1.853%	42,955	-4.919%
2026-05-19	0.980000	1.009600	0.941700	0.9500	-2.664%	40,101	-3.158%
2026-05-18	0.940000	1.020000	0.930100	0.9760	+1.350%	162,526	-5.738%
2026-05-15	0.963000	0.963000	0.924400	0.9630	-1.241%	165,467	-4.465%
2026-05-14	0.950000	0.999000	0.950000	0.9751	+0.422%	130,688	-5.651%
2026-05-13	0.985000	1.010000	0.965500	0.9710	-4.804%	160,500	-5.252%
2026-05-12	0.990000	1.030000	0.985800	1.0200	+3.030%	67,804	-9.804%
2026-05-11	0.980000	1.010000	0.976000	0.9900	+0.304%	75,945	-7.071%
2026-05-08	1.010000	1.010000	0.981000	0.9870	-1.300%	77,578	-6.788%
2026-05-07	1.020000	1.030000	0.990100	1.0000	0.000%	107,278	-8.000%
2026-05-06	1.020000	1.029800	1.000000	1.0000	-1.961%	102,361	-8.000%
2026-05-05	1.049900	1.050000	1.010000	1.0200	-0.971%	114,269	-9.804%
2026-05-04	1.020000	1.065000	1.020000	1.0300	-0.962%	172,157	-10.680%
2026-05-01	1.040000	1.060000	1.030000	1.0400	-0.952%	46,208	-11.538%
2026-04-30	1.030000	1.075000	1.015000	1.0500	+2.941%	216,001	-12.381%
2026-04-29	1.010000	1.027900	1.000000	1.0200	+0.990%	73,223	-9.804%
2026-04-28	1.030000	1.040000	1.010000	1.0100	-0.980%	213,068	-8.911%
2026-04-27	1.000000	1.048500	1.000000	1.0200	-2.857%	105,930	-9.804%
2026-04-24	1.040000	1.070000	1.020000	1.0500	0.000%	126,487	-12.381%
2026-04-23	1.140000	1.140000	1.030000	1.0500	-7.080%	261,079	-12.381%
2026-04-22	1.110000	1.130000	1.090000	1.1300	+2.727%	177,891	-18.584%
2026-04-21	1.140000	1.140000	1.080000	1.1000	-1.786%	103,269	-16.364%
2026-04-20	1.070000	1.130000	1.060000	1.1200	+5.660%	277,767	-17.857%
2026-04-17	1.050000	1.091000	1.046000	1.0600	+0.952%	128,922	-13.208%
2026-04-16	1.010000	1.110000	1.000000	1.0500	+1.942%	321,928	-12.381%
2026-04-15	1.040000	1.059700	1.030000	1.0300	-1.905%	48,556	-10.680%
2026-04-14	1.020000	1.050000	1.020000	1.0500	+1.942%	109,724	-12.381%
2026-04-13	0.995000	1.040000	0.995000	1.0300	+3.362%	107,061	-10.680%
2026-04-10	1.023000	1.030000	0.990200	0.9965	-2.304%	136,844	-7.677%
2026-04-09	1.040000	1.070000	1.020000	1.0200	-1.923%	83,202	-9.804%
2026-04-08	1.040000	1.070000	1.030000	1.0400	+0.971%	80,108	-11.538%
2026-04-07	1.060000	1.075000	1.015000	1.0300	-4.630%	82,489	-10.680%
2026-04-06	1.080000	1.092300	1.050000	1.0800	-2.703%	81,699	-14.815%
2026-04-02	1.060000	1.120000	1.060000	1.1100	+4.717%	134,524	-17.117%
2026-04-01	1.080000	1.140000	1.050000	1.0600	-0.935%	664,539	-13.208%
2026-03-31	1.050000	1.090000	1.009400	1.0700	+11.077%	91,192	-14.019%
2026-03-30	1.020000	1.035000	0.963300	0.9633	-6.476%	75,311	-4.495%
2026-03-27	1.050000	1.065000	1.000000	1.0300	-2.830%	109,335	-10.680%
2026-03-26	1.100000	1.130000	1.030000	1.0600	-5.357%	113,470	-13.208%
2026-03-25	1.080000	1.165000	1.080000	1.1200	+6.667%	127,939	-17.857%
2026-03-24	1.110000	1.110000	1.045000	1.0500	-6.667%	96,392	-12.381%
2026-03-23	0.940000	1.150000	0.940000	1.1250	+22.283%	375,096	-18.222%
2026-03-20	1.020000	1.090000	0.900000	0.9200	-9.804%	456,187	0.000%
2026-03-19	1.130000	1.130000	1.000000	1.0200	-8.108%	364,416	-9.804%
2026-03-18	1.180000	1.190000	1.090000	1.1100	-5.128%	324,558	-17.117%
2026-03-17	1.210000	1.220000	1.160000	1.1700	-3.306%	77,119	-21.368%
2026-03-16	1.190000	1.215000	1.180000	1.2100	0.000%	33,797	-23.967%
2026-03-13	1.210000	1.240000	1.180000	1.2100	+1.681%	71,096	-23.967%
2026-03-12	1.200000	1.219000	1.180000	1.1900	-2.459%	110,910	-22.689%
2026-03-11	1.210000	1.230000	1.200000	1.2200	0.000%	34,686	-24.590%
2026-03-10	1.150000	1.220000	1.150000	1.2200	+5.172%	134,459	-24.590%
2026-03-09	1.150000	1.180000	1.130000	1.1600	0.000%	164,909	-20.690%
2026-03-06	1.150000	1.170000	1.140000	1.1600	-1.695%	60,527	-20.690%
2026-03-05	1.210000	1.219000	1.120600	1.1800	-3.279%	241,019	-22.034%
2026-03-04	1.210000	1.230000	1.120000	1.2200	-1.613%	381,277	-24.590%
2026-03-03	1.260000	1.310000	1.200000	1.2400	-3.876%	187,987	-25.806%
2026-03-02	1.220000	1.310000	1.095000	1.2900	+1.575%	308,480	-28.682%
2026-02-27	1.330000	1.330000	1.260000	1.2700	-4.511%	40,346	-27.559%
2026-02-26	1.260000	1.330000	1.240000	1.3300	+4.724%	157,270	-30.827%
2026-02-25	1.270000	1.290000	1.250000	1.2700	+1.600%	43,895	-27.559%
2026-02-24	1.250000	1.310000	1.210500	1.2500	+1.626%	103,556	-26.400%
2026-02-23	1.170000	1.230000	1.160400	1.2300	+3.361%	94,532	-25.203%
2026-02-20	1.190000	1.200000	1.090000	1.1900	-1.245%	195,542	-22.689%
2026-02-19	1.220000	1.240000	1.200000	1.2050	-2.033%	94,842	-23.651%
2026-02-18	1.240000	1.280000	1.220000	1.2300	-1.600%	58,858	-25.203%
2026-02-17	1.180000	1.270000	1.180000	1.2500	+7.759%	188,923	-26.400%
2026-02-13	1.180000	1.220000	1.150000	1.1600	-1.695%	56,432	-20.690%
2026-02-12	1.190000	1.210000	1.160000	1.1800	0.000%	100,374	-22.034%
2026-02-11	1.210000	1.220000	1.170000	1.1800	-2.479%	96,479	-22.034%
2026-02-10	1.180000	1.250000	1.170500	1.2100	+1.681%	68,440	-23.967%
2026-02-09	1.200000	1.200000	1.160000	1.1900	-0.833%	120,318	-22.689%
2026-02-06	1.170000	1.230000	1.145739	1.2000	+6.195%	102,765	-23.333%
2026-02-05	1.190000	1.260000	1.130000	1.1300	-6.612%	267,450	-18.584%
2026-02-04	1.190000	1.215000	1.160000	1.2100	+1.681%	196,066	-23.967%
2026-02-03	1.220000	1.240000	1.170000	1.1900	-1.653%	140,670	-22.689%
2026-02-02	1.230000	1.240000	1.190000	1.2100	-2.419%	224,904	-23.967%
2026-01-30	1.260000	1.290000	1.230000	1.2400	-0.800%	140,688	-25.806%
2026-01-29	1.340000	1.340000	1.220000	1.2500	-6.015%	352,949	-26.400%
2026-01-28	1.340000	1.380000	1.330000	1.3300	-0.746%	116,944	-30.827%
2026-01-27	1.340000	1.390000	1.310000	1.3400	0.000%	248,980	-31.343%
2026-01-26	1.420000	1.440000	1.320000	1.3400	-6.294%	275,763	-31.343%
2026-01-23	1.440000	1.470000	1.420000	1.4300	-0.694%	98,579	-35.664%
2026-01-22	1.400000	1.480100	1.390000	1.4400	+3.597%	124,782	-36.111%
2026-01-21	1.440000	1.450000	1.380000	1.3900	-4.138%	195,118	-33.813%
2026-01-20	1.420000	1.490000	1.410000	1.4500	-0.685%	122,978	-36.552%
2026-01-16	1.440000	1.499900	1.440000	1.4600	0.000%	71,947	-36.986%
2026-01-15	1.470000	1.490000	1.460000	1.4600	-1.351%	109,407	-36.986%
2026-01-14	1.470000	1.500000	1.450600	1.4800	+1.370%	114,644	-37.838%
2026-01-13	1.500000	1.500000	1.450000	1.4600	-1.351%	348,085	-36.986%
2026-01-12	1.480000	1.500000	1.480000	1.4800	0.000%	106,532	-37.838%
2026-01-09	1.499900	1.540000	1.480000	1.4800	-0.671%	145,097	-37.838%
2026-01-08	1.490000	1.500000	1.460000	1.4900	+0.676%	80,294	-38.255%
2026-01-07	1.460000	1.500000	1.460000	1.4800	+0.680%	97,113	-37.838%
2026-01-06	1.480000	1.499900	1.460000	1.4700	-1.342%	81,831	-37.415%
2026-01-05	1.460000	1.510000	1.459900	1.4900	0.000%	103,632	-38.255%
2026-01-02	1.480000	1.498000	1.440000	1.4900	-1.325%	121,595	-38.255%
2025-12-31	1.480000	1.510000	1.460000	1.5100	+1.342%	135,552	-39.073%
2025-12-30	1.480000	1.500000	1.460000	1.4900	+0.676%	124,111	-38.255%
2025-12-29	1.500000	1.530000	1.460000	1.4800	-1.987%	171,343	-37.838%
2025-12-26	1.550000	1.550000	1.500000	1.5100	-4.430%	134,313	-39.073%
2025-12-24	1.580000	1.590000	1.550000	1.5800	-0.629%	48,267	-41.772%
2025-12-23	1.550000	1.590000	1.515000	1.5900	+3.247%	183,003	-42.138%
2025-12-22	1.630000	1.630000	1.530000	1.5400	-5.521%	236,646	-40.260%
2025-12-19	1.630000	1.690000	1.610000	1.6300	+1.242%	926,914	-43.558%
2025-12-18	1.490000	1.680000	1.490000	1.6100	+8.784%	653,191	-42.857%
2025-12-17	1.450000	1.550000	1.450000	1.4800	+2.069%	418,296	-37.838%
2025-12-16	1.450000	1.500000	1.450000	1.4500	+0.694%	226,421	-36.552%
2025-12-15	1.480000	1.520000	1.440000	1.4400	-3.356%	210,581	-36.111%
2025-12-12	1.460000	1.530000	1.450700	1.4900	+2.055%	328,964	-38.255%
2025-12-11	1.500000	1.525000	1.460000	1.4600	-2.013%	177,606	-36.986%
2025-12-10	1.440000	1.525000	1.440000	1.4900	+2.055%	240,007	-38.255%
2025-12-09	1.440000	1.460000	1.414400	1.4600	+1.389%	126,096	-36.986%
2025-12-08	1.470000	1.470000	1.410000	1.4400	-1.370%	178,359	-36.111%
2025-12-05	1.450000	1.499900	1.440000	1.4600	-1.351%	160,142	-36.986%
2025-12-04	1.440000	1.500000	1.410000	1.4800	+2.778%	177,276	-37.838%
2025-12-03	1.440000	1.479900	1.410000	1.4400	0.000%	192,720	-36.111%
2025-12-02	1.400000	1.470000	1.400000	1.4400	+2.857%	211,294	-36.111%
2025-12-01	1.440000	1.470000	1.390000	1.4000	-5.405%	152,040	-34.286%
2025-11-28	1.480000	1.500000	1.450000	1.4800	+0.680%	124,240	-37.838%
2025-11-26	1.470000	1.500000	1.434500	1.4700	+1.379%	184,455	-37.415%
2025-11-25	1.400000	1.470000	1.400000	1.4500	+1.399%	126,141	-36.552%
2025-11-24	1.370000	1.440000	1.370000	1.4300	+2.878%	207,809	-35.664%
2025-11-21	1.330000	1.425000	1.330000	1.3900	+2.963%	281,295	-33.813%
2025-11-20	1.400000	1.450000	1.340000	1.3500	-3.571%	196,578	-31.852%
2025-11-19	1.380000	1.440000	1.370000	1.4000	-0.709%	207,932	-34.286%
2025-11-18	1.340000	1.460200	1.320000	1.4100	+3.676%	287,800	-34.752%
2025-11-17	1.330000	1.390000	1.310000	1.3600	-1.449%	233,532	-32.353%
2025-11-14	1.270000	1.450000	1.270000	1.3800	+2.985%	403,661	-33.333%
2025-11-13	1.390000	1.425000	1.330000	1.3400	-6.294%	618,339	-31.343%
2025-11-12	1.440000	1.469100	1.410000	1.4300	-1.379%	255,787	-35.664%
2025-11-11	1.450000	1.475300	1.424500	1.4500	-0.685%	216,414	-36.552%
2025-11-10	1.460000	1.505000	1.460000	1.4600	0.000%	247,700	-36.986%
2025-11-07	1.430000	1.479500	1.400000	1.4600	+1.389%	321,894	-36.986%
2025-11-06	1.530000	1.558500	1.430000	1.4400	-5.882%	208,466	-36.111%
2025-11-05	1.550000	1.569900	1.510000	1.5300	-2.548%	338,191	-39.869%
2025-11-04	1.690000	1.725000	1.560000	1.5700	-7.647%	437,243	-41.401%
2025-11-03	1.650000	1.750000	1.590000	1.7000	+1.796%	555,160	-45.882%
2025-10-31	1.630000	1.690000	1.592000	1.6700	+1.212%	302,972	-44.910%
2025-10-30	1.590000	1.650000	1.570600	1.6500	+1.852%	229,629	-44.242%
2025-10-29	1.700000	1.700000	1.600000	1.6200	-4.706%	416,946	-43.210%
2025-10-28	1.680000	1.795000	1.630100	1.7000	+1.796%	1,061,627	-45.882%
2025-10-27	1.540000	1.680000	1.500200	1.6700	+11.333%	1,364,579	-44.910%
2025-10-24	1.600000	1.603200	1.475000	1.5000	-3.226%	801,795	-38.667%
2025-10-23	1.410000	1.560000	1.360000	1.5500	+9.155%	1,157,342	-40.645%
2025-10-22	1.410000	1.470000	1.390000	1.4200	-2.069%	956,786	-35.211%
2025-10-21	1.510000	1.550000	1.440000	1.4500	-3.974%	1,519,751	-36.552%
2025-10-20	1.540000	1.600000	1.480000	1.5100	-6.790%	1,500,040	-39.073%
2025-10-17	1.690000	1.830000	1.350000	1.6200	-10.000%	5,622,426	-43.210%
2025-10-16	2.335000	2.450000	1.650000	1.8000	+36.364%	114,201,845	-48.889%
2025-10-15	1.330000	1.345000	1.300000	1.3200	+0.763%	46,739,538	-30.303%
2025-10-14	1.270000	1.330000	1.250000	1.3100	+1.946%	134,355	-29.771%
2025-10-13	1.270000	1.299900	1.260000	1.2850	+1.984%	201,537	-28.405%
2025-10-10	1.350000	1.350000	1.250000	1.2600	-5.970%	320,994	-26.984%
2025-10-09	1.320000	1.370000	1.310000	1.3400	+1.515%	318,403	-31.343%
2025-10-08	1.320000	1.330000	1.290000	1.3200	+0.763%	162,687	-30.303%
2025-10-07	1.330000	1.350000	1.280000	1.3100	-2.963%	275,050	-29.771%
2025-10-06	1.340000	1.350000	1.312000	1.3500	0.000%	136,027	-31.852%
2025-10-03	1.330000	1.360000	1.320000	1.3500	+0.746%	241,932	-31.852%
2025-10-02	1.320000	1.350000	1.310000	1.3400	+1.515%	145,468	-31.343%
2025-10-01	1.340000	1.360000	1.300000	1.3200	-2.941%	269,675	-30.303%
2025-09-30	1.330000	1.380000	1.310000	1.3600	+2.256%	428,579	-32.353%
2025-09-29	1.310000	1.340000	1.290000	1.3300	+0.758%	144,836	-30.827%
2025-09-26	1.320000	1.335000	1.300000	1.3200	+1.538%	137,973	-30.303%
2025-09-25	1.350000	1.359600	1.300000	1.3000	-3.704%	115,888	-29.231%
2025-09-24	1.310000	1.370000	1.290000	1.3500	+3.846%	316,907	-31.852%
2025-09-23	1.330000	1.349400	1.280100	1.3000	-2.256%	172,190	-29.231%
2025-09-22	1.280000	1.380000	1.250000	1.3300	+6.400%	809,227	-30.827%
2025-09-19	1.290000	1.290000	1.240000	1.2500	-1.575%	395,367	-26.400%
2025-09-18	1.280000	1.314600	1.260000	1.2700	-1.550%	360,597	-27.559%
2025-09-17	1.320000	1.350000	1.290000	1.2900	-1.527%	594,175	-28.682%
2025-09-16	1.360000	1.390000	1.193600	1.3100	-5.072%	2,711,119	-29.771%
2025-09-15	1.460000	1.470000	1.360000	1.3800	-4.828%	8,613,916	-33.333%
2025-09-12	1.720000	1.720000	1.409800	1.4500	-12.651%	1,159,593	-36.552%
2025-09-11	1.550000	1.680000	1.550000	1.6600	+9.211%	571,804	-44.578%
2025-09-10	1.410000	1.580000	1.410000	1.5200	+7.801%	414,304	-39.474%
2025-09-09	1.380000	1.410000	1.370000	1.4100	+2.174%	98,373	-34.752%
2025-09-08	1.390000	1.409900	1.370000	1.3800	-1.429%	126,381	-33.333%
2025-09-05	1.380000	1.418000	1.370000	1.4000	+1.449%	136,322	-34.286%
2025-09-04	1.400000	1.400000	1.350000	1.3800	-0.719%	144,655	-33.333%
2025-09-03	1.400000	1.410000	1.370000	1.3900	-0.714%	175,363	-33.813%
2025-09-02	1.370000	1.420000	1.350000	1.4000	+2.190%	360,808	-34.286%
2025-08-29	1.409800	1.409900	1.370000	1.3700	-2.143%	131,636	-32.847%
2025-08-28	1.400000	1.410000	1.380000	1.4000	+2.190%	84,970	-34.286%
2025-08-27	1.390000	1.398400	1.370000	1.3700	-1.439%	181,589	-32.847%
2025-08-26	1.400000	1.420000	1.390000	1.3900	-2.113%	167,296	-33.813%
2025-08-25	1.430000	1.440000	1.390000	1.4200	-0.699%	142,876	-35.211%
2025-08-22	1.400000	1.455400	1.390000	1.4300	+2.143%	171,063	-35.664%
2025-08-21	1.370000	1.416300	1.370000	1.4000	-1.408%	143,920	-34.286%
2025-08-20	1.460000	1.460000	1.360100	1.4200	0.000%	170,056	-35.211%
2025-08-19	1.490000	1.505800	1.395000	1.4200	-4.054%	202,788	-35.211%
2025-08-18	1.510000	1.535500	1.460000	1.4800	-1.333%	108,283	-37.838%
2025-08-15	1.470000	1.560000	1.460000	1.5000	+2.041%	276,713	-38.667%
2025-08-14	1.480000	1.485800	1.450000	1.4700	-1.342%	122,641	-37.415%
2025-08-13	1.440000	1.500000	1.440000	1.4900	+1.361%	212,834	-38.255%
2025-08-12	1.450000	1.499900	1.380000	1.4700	+3.521%	373,046	-37.415%
2025-08-11	1.400000	1.455000	1.400000	1.4200	+2.899%	234,949	-35.211%
2025-08-08	1.370000	1.407800	1.350000	1.3800	+0.730%	207,590	-33.333%
2025-08-07	1.430000	1.461007	1.370000	1.3700	-4.196%	376,939	-32.847%
2025-08-06	1.520000	1.539300	1.420000	1.4300	-6.536%	362,355	-35.664%
2025-08-05	1.550000	1.570000	1.500000	1.5300	-2.548%	202,943	-39.869%
2025-08-04	1.550000	1.589800	1.526200	1.5700	+1.948%	150,029	-41.401%
2025-08-01	1.650000	1.650000	1.530000	1.5400	-6.667%	348,774	-40.260%
2025-07-31	1.670000	1.711300	1.626600	1.6500	-1.198%	246,975	-44.242%
2025-07-30	1.650000	1.730000	1.640000	1.6700	+0.602%	436,187	-44.910%
2025-07-29	1.770000	1.770000	1.630000	1.6600	-3.488%	920,206	-44.578%
2025-07-28	1.720000	1.750000	1.600000	1.7200	-0.578%	980,203	-46.512%
2025-07-25	1.790000	1.790000	1.720000	1.7300	-0.575%	406,950	-46.821%
2025-07-24	1.780000	1.800000	1.710000	1.7400	-3.333%	453,155	-47.126%
2025-07-23	1.742000	1.800000	1.660000	1.8000	+2.857%	502,344	-48.889%
2025-07-22	1.630000	1.770000	1.610000	1.7500	+4.167%	1,075,434	-47.429%
2025-07-21	1.790000	1.876400	1.650000	1.6800	-6.667%	1,262,416	-45.238%
2025-07-18	2.060000	2.089000	1.760300	1.8000	-10.891%	2,351,525	-48.889%
2025-07-17	1.880000	2.090000	1.870100	2.0200	+8.021%	2,188,302	-54.455%
2025-07-16	1.680000	1.905000	1.660000	1.8700	+12.651%	2,683,725	-50.802%
2025-07-15	1.535000	1.720000	1.430000	1.6600	+7.792%	2,883,151	-44.578%
2025-07-14	1.290000	1.680000	1.280000	1.5400	+20.313%	11,951,427	-40.260%
2025-07-11	1.210000	1.340000	1.190000	1.2800	+6.667%	2,296,992	-28.125%
2025-07-10	1.130000	1.230000	1.125000	1.2000	+6.195%	1,989,910	-23.333%
2025-07-09	1.120000	1.225000	1.080600	1.1300	0.000%	1,583,379	-18.584%
2025-07-08	1.130000	1.140000	1.070000	1.1300	-1.739%	1,781,559	-18.584%
2025-07-07	1.180000	1.280000	1.130000	1.1500	-4.167%	3,682,509	-20.000%
2025-07-03	1.370000	1.390000	1.120000	1.2000	-3.226%	18,912,879	-23.333%
2025-07-02	1.200000	1.250000	1.200000	1.2400	+2.479%	15,344,489	-25.806%
2025-07-01	1.200000	1.220000	1.180000	1.2100	0.000%	125,381	-23.967%
2025-06-30	1.250000	1.260000	1.180000	1.2100	-2.811%	519,866	-23.967%
2025-06-27	1.220000	1.250000	1.220000	1.2450	+2.893%	76,860	-26.104%
2025-06-26	1.240000	1.280000	1.205000	1.2100	-3.200%	161,595	-23.967%
2025-06-25	1.280000	1.290000	1.220000	1.2500	-3.101%	196,862	-26.400%
2025-06-24	1.170000	1.300000	1.170000	1.2900	+10.730%	196,146	-28.682%
2025-06-23	1.220000	1.220000	1.150000	1.1650	-4.508%	131,307	-21.030%
2025-06-20	1.280000	1.280000	1.200000	1.2200	-0.813%	85,132	-24.590%
2025-06-18	1.320000	1.340000	1.190100	1.2300	-3.906%	385,551	-25.203%
2025-06-17	1.250000	1.280000	1.213200	1.2800	+2.400%	501,803	-28.125%
2025-06-16	1.240000	1.255000	1.210000	1.2500	+3.306%	79,796	-26.400%
2025-06-13	1.230000	1.280000	1.200000	1.2100	-2.419%	79,484	-23.967%
2025-06-12	1.210000	1.260000	1.210000	1.2400	+2.479%	70,259	-25.806%
2025-06-11	1.250000	1.250000	1.208900	1.2100	-3.200%	65,327	-23.967%
2025-06-10	1.290000	1.318100	1.200000	1.2500	-3.101%	255,167	-26.400%
2025-06-09	1.420000	1.420000	1.280000	1.2900	-7.857%	316,088	-28.682%
2025-06-06	1.370000	1.430000	1.360000	1.4000	+2.190%	140,275	-34.286%
2025-06-05	1.400000	1.430000	1.370000	1.3700	-2.143%	70,491	-32.847%
2025-06-04	1.380000	1.430000	1.343200	1.4000	+1.449%	129,068	-34.286%
2025-06-03	1.390000	1.440000	1.320000	1.3800	-0.719%	195,468	-33.333%
2025-06-02	1.340000	1.400000	1.300000	1.3900	+2.963%	172,118	-33.813%
2025-05-30	1.320000	1.370000	1.290000	1.3500	+0.746%	107,070	-31.852%
2025-05-29	1.350000	1.380000	1.300000	1.3400	0.000%	244,333	-31.343%
2025-05-28	1.300000	1.430000	1.300000	1.3400	+6.349%	390,950	-31.343%
2025-05-27	1.250000	1.290000	1.210000	1.2600	+3.279%	213,396	-26.984%
2025-05-23	1.192000	1.285000	1.160000	1.2200	-0.813%	229,583	-24.590%
2025-05-22	1.190000	1.246500	1.140000	1.2300	+1.653%	204,064	-25.203%
2025-05-21	1.300000	1.314600	1.210000	1.2100	-7.634%	219,076	-23.967%
2025-05-20	1.310000	1.340000	1.210000	1.3100	-0.758%	213,988	-29.771%
2025-05-19	1.420000	1.443200	1.300000	1.3200	-8.966%	449,563	-30.303%
2025-05-16	1.420000	1.530000	1.375000	1.4500	+2.113%	580,560	-36.552%
2025-05-15	1.330000	1.440000	1.280000	1.4200	+6.767%	541,813	-35.211%
2025-05-14	1.200000	1.340000	1.190000	1.3300	+12.712%	518,416	-30.827%
2025-05-13	1.240000	1.250000	1.170000	1.1800	-3.279%	247,186	-22.034%
2025-05-12	1.220000	1.250000	1.170000	1.2200	0.000%	244,014	-24.590%
2025-05-09	1.250000	1.250000	1.170000	1.2200	-2.400%	209,620	-24.590%
2025-05-08	1.110000	1.300000	1.030000	1.2500	+7.759%	7,842,837	-26.400%
2025-05-07	1.210000	1.240000	1.149000	1.1600	-3.333%	190,668	-20.690%
2025-05-06	1.130000	1.255100	1.110000	1.2000	+2.564%	651,635	-23.333%
2025-05-05	1.170000	1.180000	1.150000	1.1700	+0.862%	92,431	-21.368%
2025-05-02	1.170000	1.190000	1.100000	1.1600	+1.754%	290,654	-20.690%
2025-05-01	1.180000	1.180000	1.130000	1.1400	-1.724%	252,097	-19.298%
2025-04-30	1.140000	1.210000	1.090000	1.1600	+3.571%	496,893	-20.690%
2025-04-29	1.050000	1.150000	1.030000	1.1200	+8.738%	484,118	-17.857%
2025-04-28	1.030000	1.090000	0.950000	1.0300	-0.962%	314,286	-10.680%
2025-04-25	1.010000	1.080000	0.983200	1.0400	+4.607%	627,298	-11.538%
2025-04-24	0.920000	1.030000	0.900000	0.9942	+7.948%	705,932	-7.463%
2025-04-23	0.874400	0.989500	0.842400	0.9210	+7.081%	4,819,167	-0.109%
2025-04-22	0.850000	0.890050	0.840000	0.8601	-0.566%	307,432	+6.964%
2025-04-21	0.940000	0.940000	0.860100	0.8650	-7.871%	402,363	+6.358%
2025-04-17	0.990000	0.990000	0.830000	0.9389	-12.252%	1,830,568	-2.013%
2025-04-16	1.290000	1.330000	0.994000	1.0700	+19.260%	48,181,405	-14.019%
2025-04-15	0.899000	0.900000	0.886300	0.8972	+0.809%	57,266	+2.541%
2025-04-14	0.868400	0.901500	0.868400	0.8900	+2.902%	88,510	+3.371%
2025-04-11	0.860000	0.889500	0.840100	0.8649	+2.525%	60,377	+6.371%
2025-04-10	0.850000	0.860000	0.820000	0.8436	-0.166%	58,803	+9.056%
2025-04-09	0.841800	0.870000	0.783900	0.8450	+1.807%	80,033	+8.876%
2025-04-08	0.830000	0.870000	0.810100	0.8300	+3.388%	120,591	+10.843%
2025-04-07	0.840000	0.840000	0.730000	0.8028	-3.787%	299,397	+14.599%
2025-04-04	0.940000	0.940000	0.806500	0.8344	-7.289%	135,732	+10.259%
2025-04-03	0.930500	0.972900	0.865000	0.9000	-5.063%	140,724	+2.222%
2025-04-02	0.989900	1.000000	0.930000	0.9480	-0.733%	167,261	-2.954%
2025-04-01	1.000000	1.000000	0.950000	0.9550	-2.551%	127,058	-3.665%
2025-03-31	1.050000	1.050000	0.980000	0.9800	-7.547%	178,394	-6.122%
2025-03-28	1.093600	1.110000	1.060000	1.0600	-3.636%	82,137	-13.208%
2025-03-27	1.140000	1.170000	1.091800	1.1000	-4.348%	69,452	-16.364%
2025-03-26	1.220000	1.220000	1.060000	1.1500	-5.738%	327,909	-20.000%
2025-03-25	1.220000	1.240000	1.180000	1.2200	-0.813%	235,012	-24.590%
2025-03-24	1.220000	1.260000	1.180000	1.2300	-3.906%	596,542	-25.203%
2025-03-21	1.220000	1.290000	1.147500	1.2800	+4.918%	205,124	-28.125%
2025-03-20	1.220000	1.260000	1.164800	1.2200	+1.667%	133,522	-24.590%
2025-03-19	1.140000	1.310000	1.120000	1.2000	+2.564%	383,864	-23.333%
2025-03-18	1.090000	1.200000	1.070000	1.1700	+8.333%	417,684	-21.368%
2025-03-17	1.130000	1.200000	1.050000	1.0800	-8.475%	336,202	-14.815%
2025-03-14	1.255000	1.255000	1.110000	1.1800	-5.600%	804,573	-22.034%
2025-03-13	1.000000	1.328000	0.940000	1.2500	+25.000%	2,575,780	-26.400%
2025-03-12	0.990000	1.000000	0.916200	1.0000	+3.306%	152,583	-8.000%
2025-03-11	0.984300	0.996000	0.903900	0.9680	-0.206%	102,665	-4.959%
2025-03-10	0.990900	1.010000	0.950000	0.9700	-3.960%	86,506	-5.155%
2025-03-07	1.020000	1.060300	0.980300	1.0100	0.000%	174,837	-8.911%
2025-03-06	1.020000	1.080000	0.986200	1.0100	0.000%	161,756	-8.911%
2025-03-05	0.913900	1.030000	0.885900	1.0100	+8.602%	119,843	-8.911%
2025-03-04	0.940000	0.958700	0.800000	0.9300	+2.209%	545,370	-1.075%
2025-03-03	0.990000	1.000000	0.900000	0.9099	-9.010%	201,162	+1.110%
2025-02-28	1.020000	1.020000	0.930763	1.0000	-1.961%	170,478	-8.000%
2025-02-27	1.040000	1.080000	0.990000	1.0200	-0.971%	275,547	-9.804%
2025-02-26	1.020000	1.050000	1.000000	1.0300	+0.980%	56,586	-10.680%
2025-02-25	1.010000	1.060000	0.970000	1.0200	0.000%	226,932	-9.804%
2025-02-24	1.110000	1.110000	1.010000	1.0200	-7.273%	341,124	-9.804%
2025-02-21	1.110000	1.130000	1.100000	1.1000	-0.901%	149,547	-16.364%
2025-02-20	1.160000	1.160000	1.110000	1.1100	-4.310%	155,260	-17.117%
2025-02-19	1.140000	1.180000	1.120000	1.1600	+1.754%	166,312	-20.690%
2025-02-18	1.160000	1.173600	1.120000	1.1400	-1.724%	110,861	-19.298%
2025-02-14	1.200000	1.200000	1.120000	1.1600	-2.521%	189,506	-20.690%
2025-02-13	1.150000	1.200000	1.110500	1.1900	+5.310%	265,212	-22.689%
2025-02-12	1.140000	1.140000	1.090000	1.1300	-0.877%	210,966	-18.584%
2025-02-11	1.160000	1.160000	1.120000	1.1400	-2.564%	139,431	-19.298%
2025-02-10	1.160000	1.170000	1.120000	1.1700	+1.739%	140,562	-21.368%
2025-02-07	1.190000	1.220000	1.140000	1.1500	-1.709%	584,457	-20.000%
2025-02-06	1.210000	1.210000	1.150000	1.1700	-2.500%	142,574	-21.368%
2025-02-05	1.140000	1.220000	1.130000	1.2000	+6.195%	251,379	-23.333%
2025-02-04	1.140000	1.150000	1.100000	1.1300	-2.586%	245,771	-18.584%
2025-02-03	1.200000	1.200000	1.140000	1.1600	-3.333%	200,081	-20.690%
2025-01-31	1.240000	1.260000	1.200000	1.2000	-4.762%	233,855	-23.333%
2025-01-30	1.150000	1.330000	1.140000	1.2600	+10.526%	630,233	-26.984%
2025-01-29	1.180000	1.190000	1.140000	1.1400	-2.564%	77,908	-19.298%
2025-01-28	1.160000	1.200000	1.115000	1.1700	+4.464%	289,588	-21.368%

.dark-mode .s2PjkR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2PjkR{ color: #333333; background-color: white; border: 2px solid #333333; }MIRAMIRA Pharmaceuticals, Inc. Common Stockstock NASDAQ

MIRA
MIRA Pharmaceuticals, Inc. Common Stock
stock NASDAQ