Canada markets closed

Mirum Pharmaceuticals, Inc. (MIRM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
32.05+0.91 (+2.92%)
At close: 04:00PM EDT
31.32 -0.73 (-2.28%)
After hours: 06:34PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202431.1432.3131.0732.0532.053,154,600
Jun 20, 202430.0031.6828.5631.1431.141,207,900
Jun 18, 202433.5333.5429.1829.2529.251,693,400
Jun 17, 202427.6033.0027.1033.0033.003,672,800
Jun 14, 202426.4726.6925.7325.9225.92553,300
Jun 13, 202427.1627.7026.2826.6826.68405,400
Jun 12, 202426.9327.2025.7727.0027.001,009,600
Jun 11, 202425.5126.5525.0926.2026.20481,300
Jun 10, 202424.5725.5724.5325.5525.55455,500
Jun 07, 202424.6025.3824.0725.0725.07641,600
Jun 06, 202426.5026.6024.9524.9624.96412,700
Jun 05, 202425.9326.3325.2726.3026.30732,500
Jun 04, 202425.3326.4924.8525.7925.79793,900
Jun 03, 202424.5225.5723.9925.3525.351,123,800
May 31, 202424.5424.9523.8324.0324.03565,900
May 30, 202424.4824.7624.2324.4424.44465,000
May 29, 202424.4124.5823.9824.2124.21464,500
May 28, 202424.7525.0624.4024.7624.76779,100
May 24, 202425.4725.4724.2624.5524.55318,900
May 23, 202426.3626.3625.3725.4725.47502,200
May 22, 202425.8126.4725.5926.2226.22309,100
May 21, 202425.1925.8425.1925.7925.79344,700
May 20, 202424.2525.5724.1225.3025.30377,600
May 17, 202424.7824.7823.9924.0724.07308,800
May 16, 202424.7424.8524.4424.7524.75366,700
May 15, 202425.3025.6224.4724.9924.99345,100
May 14, 202425.1625.4524.5024.8024.80377,300
May 13, 202425.1526.2724.6124.7824.78385,200
May 10, 202425.8326.1324.5724.7624.76429,900
May 09, 202425.6826.9824.6625.8325.83631,800
May 08, 202425.8625.9224.8225.0425.04357,000
May 07, 202426.5426.7725.5925.9125.91271,500
May 06, 202425.9826.4125.7326.3926.39327,900
May 03, 202426.0126.2225.6625.8425.84341,100
May 02, 202425.8225.9225.1825.6025.60313,300
May 01, 202425.0226.4024.6925.7225.72681,500
Apr 30, 202424.7525.7624.7525.1125.11538,600
Apr 29, 202424.7025.5324.5525.0725.07369,200
Apr 26, 202424.4324.7824.1724.4624.46268,300
Apr 25, 202423.5624.6223.1424.4924.49817,200
Apr 24, 202424.9324.9323.8524.0224.02317,100
Apr 23, 202424.3025.0124.3024.4224.42423,100
Apr 22, 202423.9724.5123.7524.1724.17254,700
Apr 19, 202423.4124.0023.4023.8123.81336,900
Apr 18, 202423.7324.0623.2923.5723.57400,300
Apr 17, 202424.6324.6323.8023.8523.85327,400
Apr 16, 202424.1924.6923.7724.0124.01317,700
Apr 15, 202424.5224.6023.7623.9123.91404,600
Apr 12, 202425.7025.9724.2324.5824.58484,700
Apr 11, 202425.5126.0125.5125.8325.83294,600
Apr 10, 202425.6125.9425.4525.6325.63377,200
Apr 09, 202425.9526.3025.7826.2026.20402,500
Apr 08, 202426.1826.3025.5725.9225.92296,200
Apr 05, 202425.0626.6124.8526.2626.26555,400
Apr 04, 202424.9025.9224.8625.3325.33443,100
Apr 03, 202425.1725.1824.4424.7424.74424,900
Apr 02, 202425.1225.3024.8225.2125.211,030,000
Apr 01, 202424.9325.4924.7225.4525.45526,100
Mar 28, 202425.6625.7925.0625.1225.12424,400
Mar 27, 202424.7825.5924.7025.1225.12401,400
Mar 26, 202426.2526.5224.8924.9224.92462,200
Mar 25, 202426.1326.5525.7126.1426.14471,500
Mar 22, 202426.0526.4925.8626.1326.13485,000
Mar 21, 202427.2327.4126.0126.0426.04500,500
Mar 20, 202426.5927.1626.0326.9926.99653,200
Mar 19, 202426.6127.2426.4227.0127.01695,000
Mar 18, 202426.5026.9425.6425.9825.98790,700
Mar 15, 202428.0028.5226.6926.7726.772,323,300
Mar 14, 202429.7929.8927.7928.1728.17895,700
Mar 13, 202427.8928.7227.5027.7727.77583,900
Mar 12, 202426.8327.9626.4127.4827.48500,400
Mar 11, 202428.1728.4926.8026.9426.94461,300
Mar 08, 202428.6229.0628.0728.1528.15319,200
Mar 07, 202428.5828.8028.0028.2128.21279,900
Mar 06, 202428.3928.8228.1728.4128.41487,100
Mar 05, 202428.7329.0327.3328.0028.00464,600
Mar 04, 202429.6529.8228.5928.6828.68318,500
Mar 01, 202428.7830.2328.7829.2729.27473,500
Feb 29, 202428.5929.9827.8328.7128.711,042,500
Feb 28, 202429.6129.8928.7228.8928.89318,700
Feb 27, 202429.3229.6528.8529.6129.61452,500
Feb 26, 202427.7229.1727.7229.0629.06290,800
Feb 23, 202428.1228.4127.7127.8127.81224,000
Feb 22, 202428.3128.5427.9228.2228.22273,800
Feb 21, 202428.9629.3327.9528.2928.29267,800
Feb 20, 202428.7530.0528.7529.0929.09467,500
Feb 16, 202428.8529.8228.4929.2829.28437,200
Feb 15, 202428.5029.0728.4928.9828.98316,400
Feb 14, 202428.4528.7928.1628.4728.47333,300
Feb 13, 202429.0429.2127.8928.0828.08864,900
Feb 12, 202428.1730.0027.7429.9329.93861,700
Feb 09, 202427.2028.2727.0227.9827.98364,600
Feb 08, 202426.7127.4426.7127.0227.02414,700
Feb 07, 202427.1727.1726.5026.7626.76449,400
Feb 06, 202426.2227.2125.9227.2127.21409,200
Feb 05, 202426.2226.6026.0126.2726.27325,000
Feb 02, 202426.1726.8025.9226.5226.52558,000
Feb 01, 202426.4926.8726.1426.5926.59416,600
Jan 31, 202426.5927.1026.3726.4626.46438,700
Jan 30, 202427.0227.0226.1826.6026.60519,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...