Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magenta Therapeutics Inc (NQ: MGTA )

N/A 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 (%)
Oct 31, 2018 9.200 9.210 8.770 8.770 32,752 -0.33(-3.63%)
Oct 30, 2018 9.120 9.350 9.010 9.100 11,240 -0.05(-0.55%)
Oct 29, 2018 9.220 9.380 9.080 9.150 3,927 -0.02(-0.22%)
Oct 26, 2018 9.200 9.400 8.850 9.170 10,600 -0.03(-0.33%)
Oct 25, 2018 9.340 9.905 8.860 9.200 47,503 -0.03(-0.33%)
Oct 24, 2018 9.300 10.20 8.900 9.230 109,189 -0.07(-0.75%)
Oct 23, 2018 9.780 9.850 9.150 9.300 60,950 -0.62(-6.25%)
Oct 22, 2018 10.02 10.10 9.514 9.920 11,693 -0.15(-1.49%)
Oct 19, 2018 9.980 10.09 9.780 10.07 18,000 +0.20(+2.03%)
Oct 18, 2018 9.920 10.15 9.520 9.870 132,940 -0.10(-1.00%)
Oct 17, 2018 9.810 10.31 9.750 9.970 49,507 +0.09(+0.91%)
Oct 16, 2018 9.640 10.15 9.640 9.880 28,803 +0.31(+3.24%)
Oct 15, 2018 9.960 10.49 9.510 9.570 14,606 -0.41(-4.11%)
Oct 12, 2018 9.260 10.22 9.120 9.980 165,100 +0.92(+10.15%)
Oct 11, 2018 9.480 10.44 8.590 9.060 114,620 -0.48(-5.03%)
Oct 10, 2018 10.41 10.50 9.500 9.540 75,192 -0.91(-8.71%)
Oct 09, 2018 10.52 11.06 10.25 10.45 22,346 +0.08(+0.77%)
Oct 08, 2018 11.00 11.00 10.12 10.37 156,158 -0.68(-6.15%)
Oct 05, 2018 11.12 11.17 11.05 11.05 34,400 -0.04(-0.36%)
Oct 04, 2018 11.10 11.28 10.98 11.09 22,821 +0.00(+0.00%)
Oct 03, 2018 11.24 11.24 11.00 11.09 19,264 -0.14(-1.25%)
Oct 02, 2018 11.60 11.60 11.20 11.23 18,656 -0.42(-3.61%)
Oct 01, 2018 12.01 12.36 11.49 11.65 23,194 -0.36(-3.00%)
Sep 28, 2018 12.29 12.29 11.79 12.01 38,200 -0.20(-1.64%)
Sep 27, 2018 12.00 12.31 12.00 12.21 37,146 +0.21(+1.75%)
Sep 26, 2018 11.75 12.21 11.70 12.00 46,300 +0.33(+2.83%)
Sep 25, 2018 11.99 13.00 11.62 11.67 68,162 -0.32(-2.67%)
Sep 24, 2018 11.60 12.22 11.25 11.99 109,472 +0.67(+5.92%)
Sep 21, 2018 11.97 11.97 11.32 11.32 447,400 -0.30(-2.58%)
Sep 20, 2018 11.83 12.20 11.61 11.62 65,693 +0.02(+0.17%)
Sep 19, 2018 11.79 12.50 11.60 11.60 50,022 -0.27(-2.27%)
Sep 18, 2018 11.99 12.34 11.60 11.87 53,358 +0.05(+0.42%)
Sep 17, 2018 12.57 12.57 11.81 11.82 28,743 -0.25(-2.07%)
Sep 14, 2018 12.00 13.38 11.87 12.07 45,000 +0.07(+0.58%)
Sep 13, 2018 12.23 12.59 11.75 12.00 29,843 -0.14(-1.15%)
Sep 12, 2018 12.38 12.71 12.12 12.14 49,717 -0.28(-2.25%)
Sep 11, 2018 12.59 13.54 12.01 12.42 55,966 -0.23(-1.82%)
Sep 10, 2018 12.54 13.43 12.17 12.65 52,077 +0.04(+0.32%)
Sep 07, 2018 13.03 13.77 12.06 12.61 77,400 -0.50(-3.81%)
Sep 06, 2018 13.66 14.32 13.00 13.11 63,118 -0.19(-1.43%)
Sep 05, 2018 14.43 14.67 13.00 13.30 66,906 -1.03(-7.19%)
Sep 04, 2018 14.60 15.88 14.33 14.33 42,216 -0.27(-1.85%)
Aug 31, 2018 14.60 14.60 14.60 0 -1.10(-7.01%)
Aug 30, 2018 14.49 15.75 14.42 15.70 136,930 +1.25(+8.65%)
Aug 29, 2018 14.28 14.46 14.18 14.45 8,352 -0.02(-0.14%)
Aug 28, 2018 14.15 14.50 13.84 14.47 35,661 +0.33(+2.33%)
Aug 27, 2018 14.20 14.20 14.07 14.14 2,935 -0.05(-0.35%)
Aug 24, 2018 13.87 14.20 13.80 14.19 5,200 -0.01(-0.07%)
Aug 23, 2018 14.10 14.20 13.75 14.20 38,363 -0.05(-0.35%)
Aug 22, 2018 13.83 14.38 13.76 14.25 29,021 +0.38(+2.78%)
Aug 21, 2018 13.14 13.91 13.14 13.87 19,622 +0.64(+4.88%)
Aug 20, 2018 13.72 13.93 12.93 13.22 14,418 -0.60(-4.34%)
Aug 17, 2018 12.74 13.96 12.74 13.82 15,000 +1.13(+8.90%)
Aug 16, 2018 12.88 12.90 12.63 12.69 29,766 -0.20(-1.55%)
Aug 15, 2018 12.66 13.34 12.66 12.89 28,520 +0.22(+1.74%)
Aug 14, 2018 12.87 13.38 12.67 12.67 37,994 -0.22(-1.71%)
Aug 13, 2018 13.21 13.21 12.66 12.89 20,166 -0.11(-0.85%)
Aug 10, 2018 12.66 13.10 12.66 13.00 10,900 -0.39(-2.91%)
Aug 09, 2018 13.21 13.54 12.91 13.39 23,670 +0.16(+1.21%)
Aug 08, 2018 12.83 13.60 12.41 13.23 29,433 +0.40(+3.12%)
Aug 07, 2018 13.00 13.00 12.70 12.83 2,790 +0.05(+0.39%)
Aug 06, 2018 13.17 13.25 12.64 12.78 9,680 -0.41(-3.11%)
Aug 03, 2018 12.85 13.24 12.75 13.19 15,200 -0.11(-0.83%)
Aug 02, 2018 13.00 13.73 12.56 13.30 37,974 +0.23(+1.76%)
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.