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 26, 2021 9.890 10.74 9.510 10.51 442,600 +0.16(+1.55%)
Feb 25, 2021 11.16 11.26 9.850 10.35 669,799 -0.81(-7.26%)
Feb 24, 2021 10.49 11.23 10.23 11.16 477,171 +1.00(+9.84%)
Feb 23, 2021 10.34 10.38 9.720 10.16 292,899 -0.41(-3.88%)
Feb 22, 2021 10.69 10.73 9.980 10.57 395,582 -0.20(-1.86%)
Feb 19, 2021 9.380 10.85 9.300 10.77 1,334,500 +1.53(+16.56%)
Feb 18, 2021 9.820 9.850 9.200 9.240 311,103 -0.60(-6.10%)
Feb 17, 2021 9.960 10.20 9.810 9.840 216,066 -0.17(-1.70%)
Feb 16, 2021 10.11 10.60 9.640 10.01 329,643 +0.06(+0.60%)
Feb 12, 2021 10.73 10.80 9.730 9.950 462,000 -0.85(-7.87%)
Feb 11, 2021 11.12 11.30 10.24 10.80 372,558 -0.18(-1.64%)
Feb 10, 2021 10.75 11.12 10.39 10.98 315,087 +0.46(+4.37%)
Feb 09, 2021 10.30 10.87 10.10 10.52 488,353 +0.30(+2.94%)
Feb 08, 2021 9.830 10.25 9.370 10.22 251,954 +0.47(+4.82%)
Feb 05, 2021 9.330 9.850 9.230 9.750 261,800 +0.44(+4.73%)
Feb 04, 2021 9.980 9.980 9.240 9.310 242,700 -0.55(-5.58%)
Feb 03, 2021 9.640 10.07 9.530 9.860 444,286 +0.21(+2.18%)
Feb 02, 2021 9.330 9.690 8.920 9.650 308,314 +0.50(+5.46%)
Feb 01, 2021 9.020 9.200 8.620 9.150 305,577 +0.31(+3.51%)
Jan 29, 2021 8.850 9.270 8.340 8.840 416,000 +0.18(+2.08%)
Jan 28, 2021 8.560 8.690 8.220 8.660 193,574 +0.32(+3.84%)
Jan 27, 2021 8.110 8.940 8.100 8.340 635,972 +0.01(+0.12%)
Jan 26, 2021 8.790 8.880 8.260 8.330 214,162 -0.36(-4.14%)
Jan 25, 2021 8.240 8.760 8.195 8.690 232,252 +0.48(+5.85%)
Jan 22, 2021 8.180 8.401 8.100 8.210 151,500 -0.08(-0.97%)
Jan 21, 2021 8.390 8.390 8.010 8.290 138,071 -0.07(-0.84%)
Jan 20, 2021 8.500 8.670 8.200 8.360 248,955 -0.11(-1.24%)
Jan 19, 2021 8.710 8.760 8.400 8.465 136,183 +0.07(+0.89%)
Jan 15, 2021 8.540 8.750 8.340 8.390 160,700 -0.17(-1.99%)
Jan 14, 2021 8.670 8.980 8.100 8.560 440,775 -0.06(-0.70%)
Jan 13, 2021 8.360 8.880 8.320 8.620 169,065 -0.23(-2.60%)
Jan 12, 2021 8.810 8.985 8.640 8.850 255,338 +0.24(+2.79%)
Jan 11, 2021 8.310 8.807 8.160 8.610 231,014 +0.19(+2.26%)
Jan 08, 2021 8.880 8.950 8.310 8.420 285,100 -0.25(-2.88%)
Jan 07, 2021 8.640 8.790 8.150 8.670 329,045 +0.78(+9.89%)
Jan 06, 2021 7.830 8.120 7.721 7.890 212,911 +0.14(+1.87%)
Jan 05, 2021 7.590 7.810 7.440 7.745 197,538 +0.08(+1.11%)
Jan 04, 2021 7.780 7.940 7.530 7.660 223,518 -0.18(-2.30%)
Dec 31, 2020 7.840 7.840 7.840 120,219 -0.10(-1.26%)
Dec 30, 2020 7.900 8.115 7.800 7.940 120,219 +0.15(+1.93%)
Dec 29, 2020 7.890 8.000 7.700 7.790 210,816 -0.09(-1.14%)
Dec 28, 2020 7.850 8.210 7.767 7.880 352,660 +0.18(+2.34%)
Dec 24, 2020 7.930 7.961 7.670 7.700 127,600 -0.24(-3.02%)
Dec 23, 2020 7.800 8.000 7.655 7.940 224,173 +0.09(+1.15%)
Dec 22, 2020 7.960 7.990 7.650 7.850 193,827 -0.03(-0.38%)
Dec 21, 2020 6.810 8.000 6.740 7.880 334,838 +0.88(+12.57%)
Dec 18, 2020 7.310 7.439 6.990 7.000 327,100 -0.26(-3.58%)
Dec 17, 2020 7.300 7.370 7.100 7.260 88,959 +0.03(+0.41%)
Dec 16, 2020 7.340 7.340 7.180 7.230 79,972 -0.05(-0.69%)
Dec 15, 2020 7.260 7.400 7.100 7.280 136,396 +0.12(+1.68%)
Dec 14, 2020 7.280 7.480 7.160 7.160 118,609 -0.06(-0.83%)
Dec 11, 2020 7.330 7.390 7.080 7.220 83,700 -0.09(-1.23%)
Dec 10, 2020 7.500 7.500 7.220 7.310 124,787 -0.08(-1.08%)
Dec 09, 2020 7.690 7.690 7.380 7.390 122,182 -0.25(-3.27%)
Dec 08, 2020 7.570 7.680 7.310 7.640 100,799 +0.20(+2.69%)
Dec 07, 2020 7.500 7.750 7.310 7.440 127,292 +0.00(+0.00%)
Dec 04, 2020 7.250 7.480 7.210 7.440 135,700 +0.31(+4.35%)
Dec 03, 2020 7.170 7.270 7.070 7.130 58,367 -0.04(-0.56%)
Dec 02, 2020 7.220 7.220 6.880 7.170 54,574 -0.07(-0.97%)
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.