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 (%)
Apr 29, 2022 1.420 1.500 1.400 1.430 181,217 +0.01(+0.70%)
Apr 28, 2022 1.460 1.480 1.280 1.420 392,412 -0.04(-2.74%)
Apr 27, 2022 1.570 1.630 1.450 1.460 139,569 -0.13(-8.18%)
Apr 26, 2022 1.660 1.830 1.590 1.590 255,295 -0.09(-5.36%)
Apr 25, 2022 1.600 1.740 1.600 1.680 234,610 +0.09(+5.66%)
Apr 22, 2022 1.670 1.700 1.550 1.590 293,376 -0.09(-5.36%)
Apr 21, 2022 1.880 1.900 1.660 1.680 201,645 -0.11(-6.15%)
Apr 20, 2022 1.920 1.920 1.760 1.790 255,300 -0.10(-5.29%)
Apr 19, 2022 1.920 1.930 1.840 1.890 255,883 -0.03(-1.56%)
Apr 18, 2022 2.200 2.265 1.910 1.920 188,157 -0.32(-14.29%)
Apr 14, 2022 2.430 2.570 2.220 2.240 260,490 -0.17(-7.05%)
Apr 13, 2022 2.350 2.430 2.300 2.410 116,399 +0.07(+2.99%)
Apr 12, 2022 2.420 2.480 2.285 2.340 103,268 -0.05(-2.09%)
Apr 11, 2022 2.540 2.560 2.360 2.390 118,998 -0.17(-6.64%)
Apr 08, 2022 2.700 2.720 2.550 2.560 82,988 -0.10(-3.76%)
Apr 07, 2022 2.750 2.810 2.630 2.660 85,191 -0.14(-5.00%)
Apr 06, 2022 2.920 2.920 2.700 2.800 139,868 -0.08(-2.78%)
Apr 05, 2022 3.130 3.130 2.870 2.880 108,979 -0.20(-6.49%)
Apr 04, 2022 3.010 3.190 2.995 3.080 130,742 +0.10(+3.36%)
Apr 01, 2022 2.920 3.100 2.900 2.980 114,643 +0.08(+2.76%)
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%)
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.