Mirum Pharmaceuticals Inc (MIRM)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.83 | -6.82256509161 | 41.48 | 41.48 | 36.8591 | 682942 | 38.79905812 | CS |
| 4 | -2.65 | -6.41646489104 | 41.3 | 45.23 | 36.8591 | 429302 | 40.79076069 | CS |
| 12 | 4.22 | 12.2567528318 | 34.43 | 45.23 | 33.45 | 557244 | 40.00107744 | CS |
| 26 | 12.52 | 47.9142747799 | 26.13 | 45.23 | 23.14 | 587069 | 33.07235448 | CS |
| 52 | 7.9 | 25.6910569106 | 30.75 | 45.23 | 23.14 | 585004 | 31.13002631 | CS |
| 156 | 18.84 | 95.1034830893 | 19.81 | 45.23 | 12.82 | 429656 | 26.98670953 | CS |
| 260 | 29.34 | 315.145005371 | 9.31 | 45.23 | 6.5126 | 308587 | 25.53708842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 38.96 | -0.39 | -0.99 | 39.46 | 39.645 | 38.6 | 929634 |
| 1726785300 | 39.35 | 1.45 | 3.83 | 38.585 | 40.17 | 38.31 | 328866 |
| 1726698900 | 37.9 | -2.39 | -5.93 | 40.33 | 40.33 | 36.8591 | 1487953 |
| 1726612500 | 40.29 | -0.13 | -0.32 | 40.74 | 41.05 | 40.15 | 301286 |
| 1726526100 | 40.42 | -0.7 | -1.70 | 41.48 | 41.48 | 40.23 | 336557 |
| 1726266900 | 41.12 | -0.01 | -0.02 | 41.29 | 41.77 | 40.9 | 306283 |
| 1726180500 | 41.13 | -0.78 | -1.86 | 41.81 | 41.96 | 41.0001 | 200438 |
| 1726094100 | 41.91 | 0.14 | 0.34 | 41.95 | 42.49 | 41.25 | 237175 |
| 1726007700 | 41.77 | 0.74 | 1.80 | 41.11 | 41.88 | 40.775 | 223754 |
| 1725921300 | 41.03 | -0.09 | -0.22 | 41.18 | 42.22 | 40.82 | 376413 |
| 1725662100 | 41.12 | -0.53 | -1.27 | 41.65 | 42.4 | 40.83 | 292822 |
| 1725575700 | 41.65 | -0.15 | -0.36 | 41.6 | 41.99 | 40.92 | 231524 |
| 1725489300 | 41.8 | 0.49 | 1.19 | 41.21 | 42.33 | 40.09 | 368459 |
| 1725402900 | 41.31 | -1.8 | -4.18 | 43 | 43.46 | 41.17 | 324097 |
| 1725057300 | 43.11 | 1.13 | 2.69 | 42.18 | 43.37 | 42 | 331405 |
| 1724970900 | 41.98 | -1.89 | -4.31 | 43.17 | 43.87 | 40.72 | 610228 |
| 1724884500 | 43.87 | -0.38 | -0.86 | 44.18 | 45.23 | 43.48 | 386478 |
| 1724798100 | 44.25 | 1.17 | 2.72 | 42.92 | 44.32 | 42.32 | 526160 |
| 1724711700 | 43.08 | 1.96 | 4.77 | 41.3 | 43.7885 | 41.12 | 310320 |
| 1724452500 | 41.12 | 0.14 | 0.34 | 41.16 | 41.99 | 41.04 | 391240 |
| 1724366100 | 40.98 | -0.26 | -0.63 | 41.48 | 41.62 | 40.48 | 286053 |
| 1724279700 | 41.24 | 0.25 | 0.61 | 40.98 | 41.55 | 40.49 | 406053 |
| 1724193300 | 40.99 | -0.84 | -2.01 | 42.13 | 42.1541 | 40.5471 | 452393 |
| 1724106900 | 41.83 | 1.13 | 2.78 | 40.72 | 42.2 | 40.72 | 476867 |
| 1723847700 | 40.7 | -0.83 | -2.00 | 41.25 | 41.4996 | 40.5104 | 445673 |
| 1723761300 | 41.53 | 0.04 | 0.10 | 41.87 | 42 | 41.3306 | 347520 |
| 1723674900 | 41.49 | 0.4 | 0.97 | 41.16 | 41.69 | 40.28 | 554049 |
| 1723588500 | 41.09 | -3.65 | -8.16 | 43.5 | 44 | 40.94 | 552272 |
| 1723502100 | 44.74 | 4.72 | 11.79 | 39.93 | 44.94 | 39.33 | 1091441 |
| 1723242900 | 40.02 | 0.15 | 0.38 | 39.76 | 40.2 | 38.88 | 375407 |
| 1723156500 | 39.87 | 0.91 | 2.34 | 38.96 | 40.185 | 37.8391 | 391722 |
| 1723070100 | 38.96 | -0.19 | -0.49 | 39.83 | 40.3899 | 38.73 | 376838 |
| 1722983700 | 39.15 | 0.65 | 1.69 | 38.72 | 39.98 | 38.24 | 331303 |
| 1722897300 | 38.5 | -0.88 | -2.23 | 37.05 | 39.43 | 36.21 | 447030 |
| 1722638100 | 39.38 | -0.75 | -1.87 | 39.01 | 40.1 | 38.83 | 335193 |
| 1722551700 | 40.13 | -0.42 | -1.04 | 40.43 | 41.41 | 39.84 | 576546 |
| 1722465300 | 40.55 | 0.25 | 0.62 | 40.62 | 41.2325 | 39.2595 | 509193 |
| 1722378900 | 40.3 | -1.75 | -4.16 | 42.13 | 42.94 | 40.29 | 473574 |
| 1722292500 | 42.05 | -1.28 | -2.95 | 43.08 | 43.11 | 41.25 | 771668 |
| 1722033300 | 43.33 | 2.96 | 7.33 | 41 | 44.6995 | 39.7032 | 2409758 |
| 1721946900 | 40.37 | 1.3 | 3.33 | 39.4 | 41.88 | 39.23 | 796699 |
| 1721860500 | 39.07 | -1.13 | -2.81 | 40.2 | 40.44 | 39.07 | 276107 |
| 1721774100 | 40.2 | 0.77 | 1.95 | 39.53 | 40.75 | 39.53 | 482854 |
| 1721687700 | 39.43 | -0.06 | -0.15 | 39.69 | 39.93 | 38.675 | 449950 |
| 1721428500 | 39.49 | 2.12 | 5.67 | 37.68 | 40.07 | 37.45 | 1211597 |
| 1721342100 | 37.37 | -1 | -2.61 | 38.13 | 38.985 | 37.07 | 471304 |
| 1721255700 | 38.37 | -1.63 | -4.08 | 39.58 | 40.3 | 37.92 | 696163 |
| 1721169300 | 40 | 0.52 | 1.32 | 39.63 | 40.36 | 39.46 | 975252 |
| 1721082900 | 39.48 | 0.04 | 0.10 | 39.51 | 40.37 | 39.22 | 796290 |
| 1720823700 | 39.44 | 1.78 | 4.73 | 37.79 | 39.9 | 37.38 | 1072075 |
| 1720737300 | 37.66 | 1.74 | 4.84 | 36.61 | 37.9 | 36.17 | 751314 |
| 1720650900 | 35.92 | -0.68 | -1.86 | 36.7 | 36.79 | 35.63 | 422520 |
| 1720564500 | 36.6 | 0.69 | 1.92 | 36.13 | 36.92 | 35.11 | 561983 |
| 1720478100 | 35.91 | 1.48 | 4.30 | 34.65 | 36.635 | 34.47 | 1009029 |
| 1720218900 | 34.43 | 0.55 | 1.62 | 33.74 | 34.5 | 33.64 | 593804 |
| 1720040640 | 33.88 | 0.2 | 0.59 | 33.76 | 34.525 | 33.515 | 222124 |
| 1719959700 | 33.68 | -0.48 | -1.41 | 34.18 | 34.52 | 33.45 | 385234 |
| 1719873300 | 34.16 | -0.03 | -0.09 | 34.43 | 35.44 | 34.065 | 693197 |
| 1719614100 | 34.19 | 1.08 | 3.26 | 33.11 | 34.49 | 33.11 | 2667534 |
| 1719527700 | 33.11 | 0.25 | 0.76 | 32.86 | 33.439999 | 32.47 | 706016 |
| 1719441300 | 32.86 | -0.28 | -0.84 | 33.09 | 33.35 | 32.34 | 486812 |
| 1719354900 | 33.14 | -1.71 | -4.91 | 34.72 | 34.98 | 33.049999 | 860470 |
| 1719268500 | 34.85 | 2.8 | 8.74 | 32.14 | 35.42 | 32 | 1304706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
