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 (%)
Mar 31, 2022 3.070 3.070 2.860 2.900 144,767 -0.18(-5.84%)
Mar 30, 2022 3.360 3.360 3.060 3.080 168,576 -0.30(-8.88%)
Mar 29, 2022 3.390 3.490 3.310 3.380 122,340 +0.01(+0.30%)
Mar 28, 2022 3.440 3.530 3.230 3.370 125,030 -0.07(-2.03%)
Mar 25, 2022 3.550 3.555 3.400 3.440 109,679 -0.09(-2.55%)
Mar 24, 2022 3.570 3.570 3.400 3.530 247,206 +0.01(+0.28%)
Mar 23, 2022 3.370 3.620 3.260 3.520 204,503 +0.12(+3.53%)
Mar 22, 2022 3.390 3.500 3.310 3.400 293,418 +0.03(+0.89%)
Mar 21, 2022 3.330 3.400 3.120 3.370 156,553 +0.04(+1.20%)
Mar 18, 2022 3.120 3.350 3.020 3.330 429,119 +0.21(+6.73%)
Mar 17, 2022 2.970 3.150 2.890 3.120 180,704 +0.16(+5.41%)
Mar 16, 2022 2.900 3.130 2.840 2.960 637,810 +0.10(+3.50%)
Mar 15, 2022 2.860 2.970 2.700 2.860 209,788 +0.05(+1.78%)
Mar 14, 2022 2.810 2.840 2.710 2.810 341,710 +0.02(+0.72%)
Mar 11, 2022 2.940 3.040 2.750 2.790 255,099 -0.08(-2.79%)
Mar 10, 2022 2.840 2.890 2.680 2.870 132,656 -0.06(-2.05%)
Mar 09, 2022 2.780 2.950 2.780 2.930 109,087 +0.20(+7.33%)
Mar 08, 2022 2.600 2.890 2.540 2.730 177,616 +0.18(+7.06%)
Mar 07, 2022 2.620 2.690 2.500 2.550 272,322 -0.01(-0.39%)
Mar 04, 2022 2.730 2.790 2.520 2.560 170,650 -0.17(-6.23%)
Mar 03, 2022 2.900 2.960 2.700 2.730 172,406 -0.02(-0.73%)
Mar 02, 2022 2.860 2.860 2.620 2.750 348,446 -0.11(-3.85%)
Mar 01, 2022 3.160 3.160 2.840 2.860 314,606 -0.29(-9.21%)
Feb 28, 2022 2.790 3.240 2.790 3.150 419,246 +0.32(+11.31%)
Feb 25, 2022 2.780 2.839 2.750 2.830 413,548 +0.06(+2.17%)
Feb 24, 2022 2.750 2.810 2.670 2.770 465,613 -0.09(-3.15%)
Feb 23, 2022 2.880 3.110 2.780 2.860 267,585 -0.01(-0.35%)
Feb 22, 2022 2.970 3.050 2.890 2.870 183,298 -0.14(-4.65%)
Feb 18, 2022 3.010 0 -0.05(-1.63%)
Feb 17, 2022 3.090 3.130 3.040 3.060 118,092 -0.09(-2.86%)
Feb 16, 2022 3.180 3.190 3.050 3.150 75,268 -0.04(-1.25%)
Feb 15, 2022 3.080 3.220 3.070 3.190 94,663 +0.18(+5.98%)
Feb 14, 2022 3.100 3.174 3.010 3.010 100,552 -0.09(-2.90%)
Feb 11, 2022 3.290 3.310 3.010 3.100 282,071 -0.19(-5.78%)
Feb 10, 2022 3.320 3.425 3.200 3.290 245,460 -0.11(-3.24%)
Feb 09, 2022 3.240 3.410 3.225 3.400 280,424 +0.19(+5.92%)
Feb 08, 2022 3.160 3.270 3.005 3.210 173,119 +0.09(+2.88%)
Feb 07, 2022 3.020 3.200 3.015 3.120 113,361 +0.09(+2.97%)
Feb 04, 2022 2.970 3.120 2.880 3.030 293,926 +0.06(+2.02%)
Feb 03, 2022 3.050 2.910 2.970 240,909 -0.11(-3.57%)
Feb 02, 2022 3.350 3.350 3.050 3.080 216,515 -0.30(-8.88%)
Feb 01, 2022 3.310 3.400 3.209 3.380 350,663 +0.11(+3.36%)
Jan 31, 2022 3.160 3.270 448,182 +0.11(+3.48%)
Jan 28, 2022 3.060 3.190 3.010 3.160 367,547 +0.12(+3.78%)
Jan 27, 2022 3.430 3.440 3.020 3.045 277,269 -0.31(-9.37%)
Jan 26, 2022 3.130 3.500 3.110 3.360 632,048 +0.26(+8.39%)
Jan 25, 2022 3.430 3.580 3.000 3.100 1,919,484 -0.40(-11.43%)
Jan 24, 2022 3.480 3.650 3.320 3.500 1,599,010 -0.06(-1.82%)
Jan 21, 2022 3.720 3.870 3.470 3.565 249,382 -0.15(-3.91%)
Jan 20, 2022 4.270 4.355 3.690 3.710 1,810,072 -0.50(-11.88%)
Jan 19, 2022 4.310 4.500 4.190 4.210 121,845 -0.09(-2.09%)
Jan 18, 2022 4.390 4.540 4.210 4.300 225,120 -0.18(-4.02%)
Jan 14, 2022 4.480 0 -0.18(-3.86%)
Jan 13, 2022 5.160 5.280 4.640 4.660 465,487 -0.54(-10.38%)
Jan 12, 2022 4.900 5.445 4.820 5.200 539,790 +0.34(+7.00%)
Jan 11, 2022 4.590 5.050 4.510 4.860 168,424 +0.23(+4.97%)
Jan 10, 2022 4.680 4.680 4.430 4.630 116,410 -0.04(-0.86%)
Jan 07, 2022 5.180 5.304 4.630 4.670 196,138 -0.51(-9.85%)
Jan 06, 2022 5.010 5.490 4.872 5.180 846,970 +0.72(+16.14%)
Jan 05, 2022 4.730 4.800 4.420 4.460 183,233 -0.31(-6.50%)
Jan 04, 2022 5.190 5.190 4.760 4.770 195,868 -0.46(-8.80%)
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.