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 | -1.81 | -4.44280805106 | 40.74 | 41.06 | 36.8591 | 683913 | 38.64996899 | CS |
| 4 | -3.99 | -9.29636533085 | 42.92 | 45.23 | 36.8591 | 431256 | 40.62516002 | CS |
| 12 | 4.75 | 13.8970157987 | 34.18 | 45.23 | 33.45 | 551283 | 40.11607187 | CS |
| 26 | 12.8 | 48.9858400306 | 26.13 | 45.23 | 23.14 | 585152 | 33.10017916 | CS |
| 52 | 8.18 | 26.6016260163 | 30.75 | 45.23 | 23.14 | 584054 | 31.14858666 | CS |
| 156 | 18.96 | 94.9424136204 | 19.97 | 45.23 | 12.82 | 429788 | 27.00472274 | CS |
| 260 | 29.14 | 297.650663943 | 9.79 | 45.23 | 6.5126 | 308821 | 25.5510351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 38.93 | -0.03 | -0.08 | 39.11 | 39.51 | 38.19 | 347445 |
| 1726871700 | 38.96 | -0.39 | -0.99 | 39.46 | 39.645 | 38.6 | 929634 |
| 1726785300 | 39.35 | 1.45 | 3.83 | 38.57 | 40.17 | 38.31 | 339438 |
| 1726698900 | 37.9 | -2.39 | -5.93 | 40.33 | 40.55 | 36.8591 | 1497985 |
| 1726612500 | 40.29 | -0.13 | -0.32 | 40.74 | 41.06 | 40.15 | 305064 |
| 1726526100 | 40.42 | -0.7 | -1.70 | 41.48 | 41.48 | 40.23 | 342588 |
| 1726266900 | 41.12 | -0.01 | -0.02 | 41.29 | 41.77 | 40.9 | 310333 |
| 1726180500 | 41.13 | -0.78 | -1.86 | 41.86 | 42.2436 | 41.0001 | 203696 |
| 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 | 223857 |
| 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 | 295349 |
| 1725575700 | 41.65 | -0.15 | -0.36 | 41.82 | 42.29 | 40.92 | 232978 |
| 1725489300 | 41.8 | 0.49 | 1.19 | 41.21 | 42.33 | 40.09 | 368459 |
| 1725402900 | 41.31 | -1.8 | -4.18 | 43 | 43.66 | 41.17 | 329175 |
| 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 | 41.37 | 41.6 | 40.5104 | 453015 |
| 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 | 44.61 | 44.61 | 40.94 | 577397 |
| 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 | 36.2 | 474720 |
| 1722638100 | 39.38 | -0.75 | -1.87 | 39.01 | 40.1 | 38.81 | 349077 |
| 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 | 38.91 | 800506 |
| 1721860500 | 39.07 | -1.13 | -2.81 | 40.2 | 40.44 | 39.07 | 286012 |
| 1721774100 | 40.2 | 0.67 | 1.69 | 39.53 | 40.75 | 39.53 | 482854 |
| 1721687700 | 39.53 | 0.04 | 0.10 | 39.69 | 39.93 | 38.675 | 617578 |
| 1721428500 | 39.49 | 2.12 | 5.67 | 37.46 | 40.07 | 37.44 | 1224991 |
| 1721342100 | 37.37 | -1 | -2.61 | 38.13 | 38.985 | 37.07 | 471304 |
| 1721255700 | 38.37 | -1.63 | -4.08 | 39.58 | 40.38 | 37.92 | 714138 |
| 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 | 758684 |
| 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 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
