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 (%)
Jun 30, 2022 1.160 1.200 1.120 1.200 55,964 +0.04(+3.45%)
Jun 29, 2022 1.280 1.280 1.160 1.160 131,773 -0.05(-4.13%)
Jun 28, 2022 1.270 1.300 1.210 1.210 65,161 -0.04(-3.20%)
Jun 27, 2022 1.280 1.330 1.230 1.250 388,291 -0.05(-3.85%)
Jun 24, 2022 1.440 1.605 1.250 1.300 3,294,013 -0.12(-8.45%)
Jun 23, 2022 1.390 1.460 1.310 1.420 248,433 +0.02(+1.43%)
Jun 22, 2022 1.200 1.440 1.200 1.400 364,626 +0.19(+15.70%)
Jun 21, 2022 1.120 1.230 1.120 1.210 461,490 +0.11(+10.00%)
Jun 17, 2022 1.140 1.193 1.090 1.100 411,900 -0.04(-3.51%)
Jun 16, 2022 1.170 1.190 1.110 1.140 170,682 -0.06(-5.00%)
Jun 15, 2022 1.300 1.300 1.110 1.200 209,600 -0.10(-7.69%)
Jun 14, 2022 1.300 1.420 1.260 1.300 158,820 +0.00(+0.00%)
Jun 13, 2022 1.270 1.350 1.190 1.300 166,343 -0.02(-1.52%)
Jun 10, 2022 1.480 1.480 1.310 1.320 81,039 -0.21(-13.73%)
Jun 09, 2022 1.620 1.620 1.400 1.530 167,412 -0.08(-4.97%)
Jun 08, 2022 1.570 1.700 1.560 1.610 275,552 +0.05(+3.21%)
Jun 07, 2022 1.210 1.640 1.180 1.560 292,624 +0.34(+27.87%)
Jun 06, 2022 1.250 1.280 1.190 1.220 209,010 -0.05(-3.94%)
Jun 03, 2022 1.160 1.290 1.150 1.270 158,347 +0.10(+8.55%)
Jun 02, 2022 1.100 1.230 1.100 1.170 127,751 +0.06(+5.41%)
Jun 01, 2022 1.180 1.210 1.100 1.110 98,685 -0.05(-4.31%)
May 31, 2022 1.190 1.200 1.110 1.160 145,947 -0.03(-2.52%)
May 27, 2022 1.100 1.210 1.060 1.190 220,907 +0.12(+11.21%)
May 26, 2022 1.080 1.130 1.060 1.070 172,178 -0.03(-2.73%)
May 25, 2022 1.180 1.180 1.050 1.100 213,162 -0.07(-5.98%)
May 24, 2022 1.160 1.200 1.130 1.170 1,090,877 -0.03(-2.09%)
May 23, 2022 1.160 1.230 1.159 1.195 281,498 -0.02(-2.05%)
May 20, 2022 1.490 1.490 1.190 1.220 472,010 -0.24(-16.44%)
May 19, 2022 1.510 1.630 1.410 1.460 894,178 -0.10(-6.41%)
May 18, 2022 1.180 1.590 1.180 1.560 693,770 +0.38(+32.20%)
May 17, 2022 1.160 1.250 1.140 1.180 219,574 +0.08(+7.27%)
May 16, 2022 1.170 1.250 1.070 1.100 262,773 -0.04(-3.51%)
May 13, 2022 0.9528 1.160 0.9528 1.140 276,186 +0.17(+17.89%)
May 12, 2022 0.9997 1.020 0.9231 0.9670 531,623 -0.00(-0.10%)
May 11, 2022 1.050 1.120 0.9520 0.9680 411,900 -0.11(-10.37%)
May 10, 2022 1.180 1.210 1.050 1.080 955,206 -0.05(-4.42%)
May 09, 2022 1.300 1.300 1.100 1.130 406,476 -0.17(-13.08%)
May 06, 2022 1.430 1.480 1.290 1.300 329,123 -0.14(-9.72%)
May 05, 2022 1.520 1.550 1.400 1.440 290,390 -0.11(-7.10%)
May 04, 2022 1.520 1.650 1.460 1.550 592,845 +0.03(+1.97%)
May 03, 2022 1.500 1.530 1.460 1.520 148,451 +0.02(+1.33%)
May 02, 2022 1.430 1.560 1.420 1.500 203,648 +0.07(+4.90%)
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%)
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.