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 (%)
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%)
Dec 01, 2022 1.170 1.180 1.030 1.140 2,638,680 -0.01(-0.87%)
Nov 30, 2022 1.090 1.150 1.060 1.150 87,636 +0.06(+5.50%)
Nov 29, 2022 1.170 1.170 1.090 1.090 97,727 -0.05(-4.39%)
Nov 28, 2022 1.160 1.187 1.130 1.140 67,070 -0.02(-1.72%)
Nov 25, 2022 1.220 1.300 1.110 1.160 81,475 +0.00(+0.00%)
Nov 23, 2022 1.170 1.220 1.100 1.160 166,271 -0.02(-1.69%)
Nov 22, 2022 1.270 1.350 1.130 1.180 278,314 -0.13(-9.92%)
Nov 21, 2022 1.570 1.580 1.310 1.310 130,853 -0.24(-15.48%)
Nov 18, 2022 1.560 1.810 1.350 1.550 342,258 +0.02(+1.31%)
Nov 17, 2022 1.550 1.610 1.380 1.530 240,574 -0.06(-3.77%)
Nov 16, 2022 1.510 1.590 1.400 1.590 132,159 +0.09(+6.00%)
Nov 15, 2022 1.540 1.590 1.430 1.500 133,811 -0.04(-2.60%)
Nov 14, 2022 1.350 1.550 1.300 1.540 270,551 +0.19(+14.07%)
Nov 11, 2022 1.170 1.430 1.070 1.350 394,153 +0.30(+28.57%)
Nov 10, 2022 1.180 1.190 1.010 1.050 127,917 -0.04(-3.67%)
Nov 09, 2022 1.180 1.186 1.060 1.090 131,334 -0.05(-4.39%)
Nov 08, 2022 1.190 1.240 1.110 1.140 117,624 -0.07(-5.79%)
Nov 07, 2022 1.220 1.240 1.150 1.210 45,473 +0.01(+0.83%)
Nov 04, 2022 1.310 1.360 1.180 1.200 116,777 -0.09(-6.98%)
Nov 03, 2022 1.240 1.350 1.231 1.290 155,253 +0.06(+4.88%)
Nov 02, 2022 1.240 1.300 1.110 1.230 69,761 -0.01(-0.81%)
Nov 01, 2022 1.360 1.420 1.170 1.240 204,253 -0.05(-3.88%)
Oct 31, 2022 1.270 1.350 1.250 1.290 81,889 +0.04(+3.20%)
Oct 28, 2022 1.250 1.250 1.190 1.250 27,620 +0.04(+3.31%)
Oct 27, 2022 1.220 1.230 1.190 1.210 15,877 -0.01(-0.82%)
Oct 26, 2022 1.200 1.280 1.200 1.220 95,468 +0.03(+2.52%)
Oct 25, 2022 1.030 1.240 1.020 1.190 54,849 +0.15(+14.42%)
Oct 24, 2022 1.100 1.102 0.9756 1.040 86,796 -0.07(-6.31%)
Oct 21, 2022 1.120 1.180 1.030 1.110 180,117 -0.07(-5.93%)
Oct 20, 2022 1.190 1.250 1.180 1.180 53,651 -0.01(-0.84%)
Oct 19, 2022 1.260 1.329 1.185 1.190 87,455 -0.07(-5.56%)
Oct 18, 2022 1.240 1.320 1.240 1.260 105,893 +0.04(+3.28%)
Oct 17, 2022 1.200 1.370 1.200 1.220 195,803 +0.02(+1.67%)
Oct 14, 2022 1.150 1.200 1.147 1.200 114,403 +0.04(+3.45%)
Oct 13, 2022 1.130 1.239 1.060 1.160 71,491 +0.00(+0.00%)
Oct 12, 2022 1.070 1.190 1.040 1.160 84,121 +0.07(+6.42%)
Oct 11, 2022 1.180 1.210 1.000 1.090 239,294 -0.06(-5.22%)
Oct 10, 2022 1.260 1.260 1.110 1.150 150,596 -0.10(-8.00%)
Oct 07, 2022 1.380 1.405 1.250 1.250 111,516 -0.13(-9.42%)
Oct 06, 2022 1.340 1.400 1.330 1.380 57,824 +0.04(+2.99%)
Oct 05, 2022 1.350 1.380 1.270 1.340 71,569 -0.01(-0.74%)
Oct 04, 2022 1.380 1.430 1.330 1.350 49,734 -0.03(-2.17%)
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.