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 | 1.8 | 3.72208436725 | 48.36 | 53.49 | 48.19 | 559057 | 51.24565004 | CS |
| 4 | 5.29 | 11.7896144417 | 44.87 | 53.49 | 43.2 | 569667 | 48.31470227 | CS |
| 12 | 8.64 | 20.8092485549 | 41.52 | 53.49 | 40.03 | 442842 | 45.25306754 | CS |
| 26 | 10.23 | 25.6198347107 | 39.93 | 53.49 | 36.8591 | 417892 | 42.95116282 | CS |
| 52 | 21.99 | 78.0617678381 | 28.17 | 53.49 | 23.14 | 514892 | 35.59386307 | CS |
| 156 | 27.4855 | 121.217667424 | 22.6745 | 53.49 | 17.315 | 455885 | 29.44478885 | CS |
| 260 | 33.58 | 202.533172497 | 16.58 | 53.49 | 9.14 | 321239 | 27.66005864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 50.16 | -0.3 | -0.59 | 50.46 | 50.78 | 49.79 | 370957 |
| 1739230500 | 50.46 | -0.6 | -1.18 | 51.16 | 51.47 | 50.2 | 356770 |
| 1738971300 | 51.06 | -0.17 | -0.33 | 51.23 | 52.53 | 50.41 | 616405 |
| 1738884900 | 51.23 | -1.05 | -2.01 | 52.26 | 52.46 | 50.575 | 610309 |
| 1738798500 | 52.28 | 2.07 | 4.12 | 50.4 | 53.49 | 50.05 | 801587 |
| 1738712100 | 50.21 | 1.62 | 3.33 | 48.36 | 50.34 | 48.19 | 410214 |
| 1738625700 | 48.59 | -0.29 | -0.59 | 48.06 | 48.66 | 47.55 | 455413 |
| 1738366500 | 48.88 | 0.44 | 0.91 | 48.66 | 50 | 48.26 | 441172 |
| 1738280100 | 48.44 | -0.16 | -0.33 | 48.79 | 49.11 | 48.02 | 713444 |
| 1738193700 | 48.6 | 0.06 | 0.12 | 48.33 | 48.97 | 48 | 257888 |
| 1738107300 | 48.54 | 0.06 | 0.12 | 48.42 | 49.58 | 48.15 | 326348 |
| 1738020900 | 48.48 | 0.95 | 2.00 | 47.39 | 49.4 | 47.39 | 1318986 |
| 1737761700 | 47.53 | 0.81 | 1.73 | 48.33 | 48.41 | 47.4 | 435576 |
| 1737675300 | 46.72 | 0 | 0.00 | 46.72 | 46.72 | 46.72 | 0 |
| 1737588900 | 46.72 | -1.26 | -2.63 | 48.18 | 48.3 | 46.63 | 591790 |
| 1737502500 | 47.98 | 1.03 | 2.19 | 47.15 | 48.6611 | 46.51 | 430542 |
| 1737156900 | 46.95 | 1.12 | 2.44 | 45.86 | 47.04 | 45.26 | 451636 |
| 1737070500 | 45.83 | -0.5 | -1.08 | 46.19 | 46.34 | 45.275 | 499309 |
| 1736984100 | 46.33 | 3.01 | 6.95 | 44.19 | 47.25 | 44.145 | 644331 |
| 1736897700 | 43.32 | -0.68 | -1.55 | 44.87 | 45.13 | 43.2 | 892286 |
| 1736811300 | 44 | 2.68 | 6.49 | 41.67 | 44.1 | 40.7 | 516398 |
| 1736552100 | 41.32 | -0.68 | -1.62 | 41.41 | 41.61 | 40.55 | 409906 |
| 1736379300 | 42 | -0.06 | -0.14 | 41.93 | 42.25 | 41.54 | 305985 |
| 1736292900 | 42.06 | -1.03 | -2.39 | 43.09 | 43.48 | 41.78 | 509128 |
| 1736206500 | 43.09 | 0.29 | 0.68 | 42.57 | 43.52 | 42.52 | 739624 |
| 1735947300 | 42.8 | 0.76 | 1.81 | 42.14 | 43.12 | 42.1 | 264378 |
| 1735860900 | 42.04 | 0.69 | 1.67 | 41.39 | 42.34 | 41.27 | 209656 |
| 1735688100 | 41.35 | 0.17 | 0.41 | 41.54 | 41.76 | 40.905 | 223009 |
| 1735601700 | 41.18 | -0.38 | -0.91 | 41.18 | 41.97 | 40.93 | 249963 |
| 1735342500 | 41.56 | -0.47 | -1.12 | 41.73 | 42.3982 | 41.165 | 215778 |
| 1735256100 | 42.03 | -0.14 | -0.33 | 42.01 | 42.36 | 41.38 | 194060 |
| 1735077840 | 42.17 | 0.44 | 1.05 | 41.87 | 42.465 | 41.22 | 77973 |
| 1734996900 | 41.73 | 0.22 | 0.53 | 41.32 | 42.2 | 41.025 | 320411 |
| 1734737700 | 41.51 | 0.38 | 0.92 | 40.58 | 42.85 | 40.58 | 1185007 |
| 1734651300 | 41.13 | 0.53 | 1.31 | 40.73 | 41.42 | 40.26 | 540605 |
| 1734564900 | 40.6 | -2.05 | -4.81 | 42.62 | 42.785 | 40.03 | 553802 |
| 1734478500 | 42.65 | 0.26 | 0.61 | 41.85 | 42.845 | 41.58 | 279097 |
| 1734392100 | 42.39 | -0.05 | -0.12 | 42.3 | 43.37 | 41.8825 | 334953 |
| 1734132900 | 42.44 | 0.16 | 0.38 | 42.28 | 43.15 | 41.6 | 455977 |
| 1734046500 | 42.28 | -1.33 | -3.05 | 43.68 | 43.968 | 41.745 | 561908 |
| 1733960100 | 43.61 | -0.49 | -1.11 | 44.46 | 44.54 | 42.79 | 295012 |
| 1733873700 | 44.1 | 0.79 | 1.82 | 43.14 | 45.03 | 43.13 | 765269 |
| 1733787300 | 43.31 | -1.36 | -3.04 | 44.12 | 44.62 | 41.41 | 393765 |
| 1733528100 | 44.67 | 0.27 | 0.61 | 44.41 | 45.25 | 44.24 | 300798 |
| 1733441700 | 44.4 | -1.07 | -2.35 | 45.5 | 45.9467 | 44.35 | 304052 |
| 1733355300 | 45.47 | -0.12 | -0.25 | 45.65 | 46.755 | 45.02 | 219494 |
| 1733268900 | 45.585 | -0.63 | -1.35 | 46.04 | 46.73 | 45.19 | 200208 |
| 1733182500 | 46.21 | -0.01 | -0.02 | 46.51 | 46.665 | 44.61 | 301388 |
| 1732917840 | 46.22 | -0.43 | -0.92 | 46.56 | 47.08 | 46.09 | 206870 |
| 1732750500 | 46.65 | 1.5 | 3.32 | 45.25 | 46.87 | 44.68 | 279700 |
| 1732664100 | 45.15 | 0.88 | 1.99 | 44.46 | 45.4 | 43.86 | 323687 |
| 1732577700 | 44.27 | -0.46 | -1.03 | 45.13 | 46.035 | 43.62 | 543579 |
| 1732318500 | 44.73 | 1.25 | 2.87 | 43.46 | 44.93 | 43.19 | 314189 |
| 1732232100 | 43.48 | -0.21 | -0.48 | 43.92 | 44.115 | 42.27 | 351968 |
| 1732145700 | 43.69 | 1.6 | 3.80 | 42.11 | 44.12 | 41.4 | 450893 |
| 1732059300 | 42.09 | 0.67 | 1.62 | 41.52 | 42.87 | 41.0504 | 389598 |
| 1731972900 | 41.42 | -3.08 | -6.92 | 44.17 | 44.39 | 40.8 | 595759 |
| 1731713700 | 44.5 | -1.76 | -3.80 | 46.41 | 46.795 | 43.75 | 605104 |
| 1731627300 | 46.26 | 2.34 | 5.33 | 44.05 | 48.89 | 43.915 | 861971 |
| 1731540900 | 43.92 | 1.64 | 3.88 | 43.15 | 44.635 | 42.48 | 622288 |
| 1731454500 | 42.28 | 0.67 | 1.61 | 44 | 45.8113 | 41.09 | 717671 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
