Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magenta Therapeutics Inc (NQ: MGTA )

0.6996 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 0.8201 0.8300 0.7820 0.8073 495,636 -0.01(-0.66%)
Feb 27, 2023 0.8018 0.8469 0.7901 0.8127 230,833 +0.01(+1.59%)
Feb 24, 2023 0.8300 0.8444 0.7710 0.8000 1,673,819 -0.04(-4.76%)
Feb 23, 2023 0.8300 0.8499 0.8150 0.8400 454,492 +0.00(+0.00%)
Feb 22, 2023 0.8368 0.8450 0.8153 0.8400 507,858 +0.00(+0.25%)
Feb 21, 2023 0.8650 0.8700 0.8307 0.8379 321,411 -0.02(-2.57%)
Feb 17, 2023 0.8000 0.8700 0.7700 0.8600 1,112,571 +0.05(+6.16%)
Feb 16, 2023 0.8386 0.8400 0.7500 0.8101 1,558,863 -0.02(-2.98%)
Feb 15, 2023 0.8299 0.8599 0.8240 0.8350 590,308 -0.02(-2.22%)
Feb 14, 2023 0.8445 0.8600 0.8100 0.8540 935,803 +0.00(+0.47%)
Feb 13, 2023 0.8450 0.8770 0.8100 0.8500 1,564,617 +0.01(+0.59%)
Feb 10, 2023 0.8300 0.8850 0.8300 0.8450 1,571,557 +0.01(+1.20%)
Feb 09, 2023 0.8400 0.8500 0.8180 0.8350 1,697,734 -0.01(-1.18%)
Feb 08, 2023 0.8850 0.8900 0.8010 0.8450 4,101,002 +0.03(+3.05%)
Feb 07, 2023 0.8200 0.8700 0.8080 0.8200 5,695,708 +0.01(+0.70%)
Feb 06, 2023 0.8000 0.8401 0.8000 0.8143 3,836,693 -0.04(-4.97%)
Feb 03, 2023 0.8193 0.9040 0.7580 0.8569 32,446,168 +0.29(+51.66%)
Feb 02, 2023 0.6000 0.6090 0.5600 0.5650 8,332,113 -0.01(-0.88%)
Feb 01, 2023 0.5550 0.5779 0.5300 0.5700 462,158 +0.02(+4.22%)
Jan 31, 2023 0.4900 0.5500 0.4900 0.5469 865,129 +0.05(+9.38%)
Jan 30, 2023 0.4500 0.5200 0.4495 0.5000 1,362,306 +0.04(+8.20%)
Jan 27, 2023 0.4400 0.4795 0.4250 0.4621 932,225 +0.02(+5.00%)
Jan 26, 2023 0.3900 0.4500 0.3680 0.4401 8,351,503 -0.05(-11.09%)
Jan 25, 2023 0.4631 0.5000 0.4600 0.4950 2,264,550 +0.03(+6.89%)
Jan 24, 2023 0.4739 0.4898 0.4600 0.4631 136,679 -0.02(-3.14%)
Jan 23, 2023 0.5100 0.5160 0.4650 0.4781 372,477 -0.03(-6.25%)
Jan 20, 2023 0.5100 0.5150 0.4300 0.5100 938,565 +0.02(+5.00%)
Jan 19, 2023 0.5000 0.5050 0.4709 0.4857 679,032 -0.02(-3.59%)
Jan 18, 2023 0.5550 0.5700 0.5001 0.5038 437,524 -0.05(-8.40%)
Jan 17, 2023 0.5500 0.5570 0.5200 0.5500 716,317 +0.01(+2.42%)
Jan 13, 2023 0.5100 0.5500 0.4916 0.5370 750,105 +0.03(+5.96%)
Jan 12, 2023 0.5000 0.5260 0.4800 0.5068 907,561 +0.01(+1.42%)
Jan 11, 2023 0.4967 0.5180 0.4800 0.4997 599,075 +0.02(+4.13%)
Jan 10, 2023 0.4872 0.4930 0.4610 0.4799 605,447 -0.01(-1.03%)
Jan 09, 2023 0.4800 0.5350 0.4700 0.4849 939,121 +0.00(+0.27%)
Jan 06, 2023 0.4900 0.4950 0.4516 0.4836 965,926 -0.00(-0.29%)
Jan 05, 2023 0.4400 0.5042 0.4110 0.4850 2,274,764 +0.05(+10.83%)
Jan 04, 2023 0.4018 0.4390 0.3901 0.4376 1,321,380 +0.03(+6.73%)
Jan 03, 2023 0.3900 0.4200 0.3727 0.4100 1,666,734 +0.01(+3.80%)
Dec 30, 2022 0.3750 0.3970 0.3300 0.3950 3,886,870 +0.04(+9.78%)
Dec 29, 2022 0.3880 0.3890 0.3500 0.3598 3,311,495 -0.02(-5.27%)
Dec 28, 2022 0.3700 0.3819 0.3530 0.3798 1,455,263 +0.01(+2.65%)
Dec 27, 2022 0.3813 0.3813 0.3400 0.3700 1,437,123 +0.01(+1.51%)
Dec 23, 2022 0.3648 0.3844 0.3550 0.3645 1,081,721 -0.00(-0.08%)
Dec 22, 2022 0.3625 0.3850 0.3430 0.3648 1,898,440 +0.00(+0.63%)
Dec 21, 2022 0.4091 0.4245 0.3210 0.3625 9,048,507 -0.03(-7.64%)
Dec 20, 2022 0.5000 0.6100 0.3800 0.3925 7,074,088 -0.44(-52.71%)
Dec 19, 2022 0.8600 0.8906 0.8100 0.8300 445,373 -0.05(-5.21%)
Dec 16, 2022 0.8802 0.9775 0.8400 0.8756 1,495,200 -0.05(-5.86%)
Dec 15, 2022 1.040 1.050 0.8908 0.9301 1,981,859 -0.14(-13.07%)
Dec 14, 2022 1.050 1.170 1.000 1.070 2,936,378 +0.01(+0.94%)
Dec 13, 2022 1.460 1.640 1.000 1.060 33,549,716 -0.09(-7.83%)
Dec 12, 2022 1.130 1.380 1.127 1.150 4,539,440 +0.05(+4.55%)
Dec 09, 2022 1.300 1.300 1.100 1.100 1,612,258 -0.15(-12.00%)
Dec 08, 2022 1.210 1.280 1.210 1.250 57,035 +0.02(+1.63%)
Dec 07, 2022 1.170 1.240 1.150 1.230 63,666 +0.04(+3.36%)
Dec 06, 2022 1.250 1.250 1.170 1.190 54,926 -0.05(-4.03%)
Dec 05, 2022 1.330 1.330 1.210 1.240 75,492 -0.09(-6.77%)
Dec 02, 2022 1.140 1.350 1.080 1.330 166,231 +0.19(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.