Mirum Pharmaceuticals Inc (MIRM)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.73 | 5.06143943827 | 34.18 | 36.635 | 33.45 | 552548 | 34.91967226 | CS |
| 4 | 10.4 | 40.7683261466 | 25.51 | 36.635 | 25.0876 | 1089883 | 31.9260292 | CS |
| 12 | 11.72 | 48.4497726333 | 24.19 | 36.635 | 23.14 | 649661 | 28.53813958 | CS |
| 26 | 7.67 | 27.1600566572 | 28.24 | 36.635 | 23.14 | 605266 | 27.73383088 | CS |
| 52 | 9.63 | 36.6438356164 | 26.28 | 36.635 | 23.14 | 600075 | 28.58555188 | CS |
| 156 | 19.92 | 124.577861163 | 15.99 | 36.635 | 12.82 | 397663 | 25.47567553 | CS |
| 260 | 22.91 | 176.230769231 | 13 | 36.635 | 6.5126 | 289775 | 24.20507896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.05 | 3.17 | 34.43 | 35.44 | 34.065 | 693197 |
| 1719614100 | 33.11 | 0 | 0.00 | 33.11 | 33.11 | 33.11 | 0 |
| 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 |
| 1719009300 | 32.049999 | 0.91 | 2.92 | 31.14 | 32.31 | 31.07 | 3244205 |
| 1718922900 | 31.14 | 1.89 | 6.46 | 30 | 31.68 | 28.56 | 1207927 |
| 1718750100 | 29.25 | -3.75 | -11.36 | 33.53 | 33.539 | 29.18 | 1693423 |
| 1718663700 | 33 | 7.08 | 27.31 | 27.6 | 33 | 27.1 | 3671430 |
| 1718404500 | 25.92 | -0.76 | -2.85 | 26.47 | 26.69 | 25.73 | 553257 |
| 1718318100 | 26.68 | -0.32 | -1.19 | 27.16 | 27.7 | 26.28 | 405403 |
| 1718231700 | 27 | 0.8 | 3.05 | 26.93 | 27.2 | 25.77 | 1009657 |
| 1718145300 | 26.2 | 0.65 | 2.54 | 25.51 | 26.55 | 25.0876 | 481316 |
| 1718058900 | 25.55 | 0.48 | 1.91 | 24.57 | 25.57 | 24.53 | 455502 |
| 1717799700 | 25.07 | 0.11 | 0.44 | 24.6 | 25.38 | 24.07 | 641569 |
| 1717713300 | 24.96 | -1.34 | -5.10 | 26.5 | 26.6 | 24.95 | 478862 |
| 1717626900 | 26.3 | 0.51 | 1.98 | 25.93 | 26.33 | 25.27 | 732522 |
| 1717540500 | 25.79 | 0.44 | 1.74 | 25.33 | 26.49 | 24.85 | 793904 |
| 1717454100 | 25.35 | 1.32 | 5.49 | 24.52 | 25.57 | 23.985 | 1123862 |
| 1717194900 | 24.03 | -0.41 | -1.68 | 24.54 | 24.95 | 23.83 | 565910 |
| 1717108500 | 24.44 | 0.23 | 0.95 | 24.48 | 24.76 | 24.225 | 465035 |
| 1717022100 | 24.21 | -0.55 | -2.22 | 24.41 | 24.58 | 23.98 | 464544 |
| 1716935700 | 24.76 | 0.21 | 0.86 | 24.75 | 25.06 | 24.4 | 770725 |
| 1716590100 | 24.55 | -0.92 | -3.61 | 25.47 | 25.47 | 24.26 | 318856 |
| 1716503700 | 25.47 | -0.75 | -2.86 | 26.36 | 26.5 | 25.37 | 502209 |
| 1716417300 | 26.22 | 0.43 | 1.67 | 25.81 | 26.47 | 25.59 | 309145 |
| 1716330900 | 25.79 | 0.49 | 1.94 | 25.19 | 25.84 | 25.19 | 344702 |
| 1716244500 | 25.3 | 1.23 | 5.11 | 24.25 | 25.57 | 24.12 | 377645 |
| 1715985300 | 24.07 | -0.68 | -2.75 | 24.78 | 24.78 | 23.99 | 308767 |
| 1715898900 | 24.75 | -0.24 | -0.96 | 24.74 | 24.85 | 24.44 | 366735 |
| 1715812500 | 24.99 | 0.19 | 0.77 | 25.3 | 25.62 | 24.47 | 345099 |
| 1715726100 | 24.8 | 0.02 | 0.08 | 25.16 | 25.45 | 24.5 | 377327 |
| 1715639700 | 24.78 | 0.02 | 0.08 | 25.15 | 26.27 | 24.61 | 385150 |
| 1715380500 | 24.76 | -1.07 | -4.14 | 25.83 | 26.13 | 24.57 | 429935 |
| 1715294100 | 25.83 | 0.79 | 3.15 | 25.68 | 26.98 | 24.66 | 631766 |
| 1715207700 | 25.04 | -0.87 | -3.36 | 25.86 | 25.92 | 24.82 | 357020 |
| 1715121300 | 25.91 | -0.48 | -1.82 | 26.54 | 26.77 | 25.59 | 271526 |
| 1715034900 | 26.39 | 0.55 | 2.13 | 25.98 | 26.41 | 25.7333 | 327946 |
| 1714775700 | 25.84 | 0.24 | 0.94 | 26.01 | 26.24 | 25.66 | 341067 |
| 1714689300 | 25.6 | -0.12 | -0.47 | 25.82 | 25.9199 | 25.18 | 313320 |
| 1714602900 | 25.72 | 0.61 | 2.43 | 25.02 | 26.4 | 24.69 | 681541 |
| 1714516500 | 25.11 | 0.04 | 0.16 | 24.75 | 25.76 | 24.75 | 538614 |
| 1714430100 | 25.07 | 0.61 | 2.49 | 24.7 | 25.53 | 24.545 | 369245 |
| 1714170900 | 24.46 | -0.03 | -0.12 | 24.43 | 24.785 | 24.17 | 268335 |
| 1714084500 | 24.49 | 0.47 | 1.96 | 23.67 | 24.62 | 23.14 | 817236 |
| 1713998100 | 24.02 | -0.4 | -1.64 | 24.93 | 24.93 | 23.85 | 317121 |
| 1713911700 | 24.42 | 0.25 | 1.03 | 24.3 | 25.01 | 24.3 | 423071 |
| 1713825300 | 24.17 | 0.36 | 1.51 | 23.97 | 24.51 | 23.745 | 254735 |
| 1713566100 | 23.81 | 0.24 | 1.02 | 23.41 | 24 | 23.4 | 336931 |
| 1713479700 | 23.57 | -0.28 | -1.17 | 23.73 | 24.06 | 23.29 | 400347 |
| 1713393300 | 23.85 | -0.16 | -0.67 | 24.63 | 24.63 | 23.8 | 327436 |
| 1713306900 | 24.01 | 0.1 | 0.42 | 24.19 | 24.69 | 23.77 | 317718 |
| 1713220500 | 23.91 | -0.67 | -2.73 | 24.52 | 24.6 | 23.76 | 404570 |
| 1712961300 | 24.58 | -1.25 | -4.84 | 25.7 | 25.9738 | 24.23 | 484700 |
| 1712874900 | 25.83 | 0.2 | 0.78 | 25.51 | 26.015 | 25.51 | 294604 |
| 1712788500 | 25.63 | -0.57 | -2.18 | 25.61 | 25.94 | 25.45 | 377175 |
| 1712702100 | 26.2 | 0.28 | 1.08 | 25.95 | 26.3 | 25.785 | 402532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
