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 (%)
Aug 31, 2023 0.8095 0.8095 0.7499 0.7500 62,670 -0.02(-2.47%)
Aug 30, 2023 0.7360 0.7839 0.7360 0.7690 323,174 +0.01(+1.18%)
Aug 29, 2023 0.7600 0.7995 0.7350 0.7600 224,913 +0.01(+1.33%)
Aug 28, 2023 0.7350 0.7717 0.7350 0.7500 32,006 +0.00(+0.54%)
Aug 25, 2023 0.7411 0.8100 0.7411 0.7460 53,642 -0.00(-0.53%)
Aug 24, 2023 0.7600 0.7953 0.7450 0.7500 52,305 -0.01(-1.25%)
Aug 23, 2023 0.7450 0.7740 0.7450 0.7595 21,569 -0.00(-0.07%)
Aug 22, 2023 0.7600 0.7700 0.7500 0.7600 156,077 -0.02(-1.94%)
Aug 21, 2023 0.7414 0.7764 0.7390 0.7750 64,828 +0.02(+3.20%)
Aug 18, 2023 0.7760 0.7760 0.7291 0.7510 854,258 -0.05(-5.67%)
Aug 17, 2023 0.8020 0.8100 0.7820 0.7961 45,449 -0.01(-1.11%)
Aug 16, 2023 0.8000 0.8100 0.7820 0.8050 396,478 +0.00(+0.00%)
Aug 15, 2023 0.8000 0.8100 0.7930 0.8050 136,476 +0.02(+1.90%)
Aug 14, 2023 0.8300 0.8300 0.7815 0.7900 138,380 -0.02(-1.86%)
Aug 11, 2023 0.7815 0.8299 0.7815 0.8050 331,784 +0.02(+2.52%)
Aug 10, 2023 0.7956 0.8002 0.7820 0.7852 42,494 -0.01(-1.86%)
Aug 09, 2023 0.7990 0.8100 0.7990 0.8001 435,571 +0.00(+0.01%)
Aug 08, 2023 0.7955 0.8100 0.7820 0.8000 490,379 +0.01(+0.63%)
Aug 07, 2023 0.7915 0.8190 0.7904 0.7950 151,741 -0.01(-0.63%)
Aug 04, 2023 0.8120 0.8400 0.7927 0.8000 108,913 -0.03(-3.61%)
Aug 03, 2023 0.7911 0.8500 0.7911 0.8300 532,779 +0.02(+2.84%)
Aug 02, 2023 0.8100 0.8190 0.7905 0.8071 135,751 +0.01(+0.89%)
Aug 01, 2023 0.8100 0.8200 0.7950 0.8000 402,067 -0.00(-0.25%)
Jul 31, 2023 0.8228 0.8344 0.7951 0.8020 158,442 -0.01(-0.87%)
Jul 28, 2023 0.8015 0.8289 0.7970 0.8090 160,961 -0.00(-0.12%)
Jul 27, 2023 0.8088 0.8397 0.7950 0.8100 198,337 -0.00(-0.02%)
Jul 26, 2023 0.8000 0.8319 0.7925 0.8102 101,143 -0.01(-0.80%)
Jul 25, 2023 0.8290 0.8312 0.8010 0.8167 430,819 -0.01(-0.92%)
Jul 24, 2023 0.7912 0.8300 0.7905 0.8243 402,776 +0.03(+3.67%)
Jul 21, 2023 0.8199 0.8199 0.7902 0.7951 106,887 -0.02(-3.02%)
Jul 20, 2023 0.8075 0.8293 0.7950 0.8199 697,852 +0.02(+2.67%)
Jul 19, 2023 0.8002 0.8100 0.7903 0.7986 248,623 -0.01(-0.80%)
Jul 18, 2023 0.8000 0.8300 0.7911 0.8050 314,565 +0.01(+0.69%)
Jul 17, 2023 0.7735 0.8100 0.7610 0.7995 364,224 +0.03(+4.01%)
Jul 14, 2023 0.7850 0.7850 0.7600 0.7687 139,805 -0.02(-2.08%)
Jul 13, 2023 0.7847 0.8100 0.7720 0.7850 327,130 +0.01(+1.03%)
Jul 12, 2023 0.7529 0.7800 0.7529 0.7770 508,603 +0.01(+1.83%)
Jul 11, 2023 0.7690 0.7700 0.7529 0.7630 99,572 +0.00(+0.51%)
Jul 10, 2023 0.7353 0.7900 0.7200 0.7591 197,552 +0.02(+2.19%)
Jul 07, 2023 0.7438 0.7478 0.7301 0.7428 227,225 +0.00(+0.32%)
Jul 06, 2023 0.7739 0.7800 0.7300 0.7404 104,343 -0.02(-3.22%)
Jul 05, 2023 0.7800 0.8000 0.7650 0.7650 241,278 -0.02(-1.94%)
Jul 03, 2023 0.7400 0.8001 0.7400 0.7801 122,586 +0.02(+2.92%)
Jun 30, 2023 0.7690 0.8000 0.7459 0.7580 388,737 -0.00(-0.26%)
Jun 29, 2023 0.7200 0.7600 0.7110 0.7600 268,322 +0.05(+7.04%)
Jun 28, 2023 0.7100 0.7300 0.7000 0.7100 659,458 -0.01(-1.39%)
Jun 27, 2023 0.7200 0.7300 0.6900 0.7200 118,966 +0.02(+2.86%)
Jun 26, 2023 0.6800 0.7299 0.6596 0.7000 484,316 +0.05(+7.41%)
Jun 23, 2023 0.6800 0.6850 0.6517 0.6517 985,336 +0.01(+2.32%)
Jun 22, 2023 0.6400 0.6500 0.6300 0.6369 348,774 -0.01(-2.21%)
Jun 21, 2023 0.6493 0.6600 0.6200 0.6513 436,624 +0.01(+0.98%)
Jun 20, 2023 0.6465 0.6780 0.6450 0.6450 166,610 -0.01(-1.53%)
Jun 16, 2023 0.6800 0.6804 0.6510 0.6550 117,902 -0.01(-0.76%)
Jun 15, 2023 0.6750 0.6750 0.6450 0.6600 238,478 -0.01(-1.62%)
Jun 14, 2023 0.7052 0.7200 0.6700 0.6709 151,021 -0.03(-4.16%)
Jun 13, 2023 0.7000 0.7200 0.6901 0.7000 346,995 -0.01(-1.13%)
Jun 12, 2023 0.7000 0.7200 0.6900 0.7080 489,124 +0.01(+1.11%)
Jun 09, 2023 0.7000 0.7251 0.7000 0.7002 17,699 -0.02(-2.27%)
Jun 08, 2023 0.7123 0.7270 0.7075 0.7165 147,266 +0.00(+0.59%)
Jun 07, 2023 0.7000 0.7250 0.7000 0.7123 137,418 -0.00(-0.42%)
Jun 06, 2023 0.7152 0.7200 0.7093 0.7153 390,381 -0.00(-0.65%)
Jun 05, 2023 0.7100 0.7200 0.7000 0.7200 793,003 +0.01(+0.70%)
Jun 02, 2023 0.6820 0.7195 0.6820 0.7150 682,258 +0.03(+5.15%)
Jun 01, 2023 0.6310 0.6968 0.6310 0.6800 1,346,641 +0.03(+5.04%)
May 31, 2023 0.6280 0.6630 0.6220 0.6474 97,610 +0.01(+2.26%)
May 30, 2023 0.6482 0.6498 0.6200 0.6331 205,515 -0.01(-1.08%)
May 26, 2023 0.6200 0.6501 0.6200 0.6400 126,461 +0.01(+1.59%)
May 25, 2023 0.6485 0.6489 0.6109 0.6300 449,332 -0.02(-2.63%)
May 24, 2023 0.6332 0.6490 0.6267 0.6470 251,666 +0.01(+2.18%)
May 23, 2023 0.6500 0.6701 0.6321 0.6332 184,742 -0.02(-2.58%)
May 22, 2023 0.6490 0.6703 0.6300 0.6500 1,112,520 -0.00(-0.73%)
May 19, 2023 0.6410 0.6640 0.6200 0.6548 276,674 +0.03(+5.31%)
May 18, 2023 0.6350 0.6500 0.6100 0.6218 474,349 -0.02(-3.22%)
May 17, 2023 0.6670 0.6705 0.6311 0.6425 497,067 -0.04(-5.45%)
May 16, 2023 0.6705 0.7050 0.6705 0.6795 763,271 -0.02(-2.93%)
May 15, 2023 0.6303 0.7099 0.6303 0.7000 764,024 +0.07(+10.27%)
May 12, 2023 0.6755 0.7007 0.6306 0.6348 658,737 -0.05(-6.72%)
May 11, 2023 0.7195 0.7195 0.6740 0.6805 85,710 -0.03(-4.29%)
May 10, 2023 0.7200 0.7300 0.7000 0.7110 95,370 -0.02(-2.56%)
May 09, 2023 0.6799 0.7299 0.6799 0.7297 908,881 +0.02(+2.56%)
May 08, 2023 0.7200 0.7201 0.6750 0.7115 834,551 +0.00(+0.21%)
May 05, 2023 0.6600 0.7126 0.6600 0.7100 1,019,325 +0.03(+4.41%)
May 04, 2023 0.6451 0.7087 0.6400 0.6800 1,326,144 +0.02(+3.03%)
May 03, 2023 0.7000 0.7200 0.5670 0.6600 8,084,337 -0.11(-14.29%)
May 02, 2023 0.7703 0.7787 0.7615 0.7700 1,169,995 -0.01(-1.55%)
May 01, 2023 0.7685 0.7998 0.7685 0.7821 299,681 -0.00(-0.18%)
Apr 28, 2023 0.7790 0.7967 0.7790 0.7835 321,135 -0.01(-0.75%)
Apr 27, 2023 0.7989 0.7989 0.7600 0.7894 103,138 +0.01(+0.71%)
Apr 26, 2023 0.7800 0.7976 0.7657 0.7838 499,608 +0.01(+1.14%)
Apr 25, 2023 0.7670 0.7850 0.7600 0.7750 153,089 +0.01(+1.17%)
Apr 24, 2023 0.7704 0.7850 0.7601 0.7660 45,042 -0.00(-0.23%)
Apr 21, 2023 0.7593 0.7868 0.7551 0.7678 67,289 +0.01(+0.70%)
Apr 20, 2023 0.7663 0.7900 0.7550 0.7625 63,627 -0.03(-3.48%)
Apr 19, 2023 0.7400 0.7900 0.7400 0.7900 69,067 +0.02(+2.60%)
Apr 18, 2023 0.7802 0.7898 0.7449 0.7700 58,819 -0.01(-1.66%)
Apr 17, 2023 0.7600 0.7980 0.7600 0.7830 90,259 +0.00(+0.51%)
Apr 14, 2023 0.7600 0.7900 0.7549 0.7790 123,602 +0.00(+0.45%)
Apr 13, 2023 0.7600 0.7900 0.7500 0.7755 214,852 -0.01(-1.24%)
Apr 12, 2023 0.7825 0.8300 0.7799 0.7852 737,143 +0.00(+0.52%)
Apr 11, 2023 0.7400 0.7951 0.7426 0.7811 205,891 +0.03(+4.17%)
Apr 10, 2023 0.7300 0.7599 0.7300 0.7498 79,421 +0.01(+0.86%)
Apr 06, 2023 0.7289 0.7527 0.7201 0.7434 325,239 +0.01(+1.32%)
Apr 05, 2023 0.7600 0.7800 0.7200 0.7337 305,817 -0.03(-3.46%)
Apr 04, 2023 0.7700 0.7799 0.7389 0.7600 205,170 +0.00(+0.32%)
Apr 03, 2023 0.7800 0.7897 0.7400 0.7576 146,329 -0.04(-4.67%)
Mar 31, 2023 0.7585 0.7970 0.7553 0.7947 274,939 +0.02(+3.14%)
Mar 30, 2023 0.7700 0.7975 0.7121 0.7705 228,969 -0.01(-1.22%)
Mar 29, 2023 0.8100 0.8100 0.7600 0.7800 499,231 -0.03(-3.70%)
Mar 28, 2023 0.8100 0.8200 0.7775 0.8100 370,793 +0.02(+2.53%)
Mar 27, 2023 0.8000 0.8000 0.7700 0.7900 465,286 +0.00(+0.30%)
Mar 24, 2023 0.7800 0.8000 0.7601 0.7876 215,858 +0.01(+1.70%)
Mar 23, 2023 0.7500 0.7770 0.7500 0.7744 157,156 +0.02(+3.25%)
Mar 22, 2023 0.7401 0.7770 0.7400 0.7500 141,092 +0.00(+0.01%)
Mar 21, 2023 0.7464 0.7663 0.7405 0.7499 170,357 -0.01(-1.33%)
Mar 20, 2023 0.7600 0.7757 0.7305 0.7600 49,464 -0.01(-1.14%)
Mar 17, 2023 0.7500 0.7794 0.7401 0.7688 107,462 +0.01(+1.33%)
Mar 16, 2023 0.7500 0.7676 0.7305 0.7587 428,474 +0.02(+2.11%)
Mar 15, 2023 0.7500 0.7798 0.7154 0.7430 170,999 -0.01(-0.93%)
Mar 14, 2023 0.7863 0.7900 0.7403 0.7500 310,646 -0.01(-1.32%)
Mar 13, 2023 0.7100 0.7900 0.7051 0.7600 514,659 +0.01(+1.33%)
Mar 10, 2023 0.7600 0.7699 0.7010 0.7500 884,244 -0.01(-1.32%)
Mar 09, 2023 0.7700 0.7896 0.7530 0.7600 758,981 -0.02(-1.94%)
Mar 08, 2023 0.8000 0.8016 0.7711 0.7750 307,308 -0.04(-4.53%)
Mar 07, 2023 0.7800 0.8281 0.7701 0.8118 305,254 +0.02(+2.76%)
Mar 06, 2023 0.7995 0.8124 0.7800 0.7900 148,715 -0.02(-2.31%)
Mar 03, 2023 0.7900 0.8087 0.7770 0.8087 309,541 +0.01(+1.09%)
Mar 02, 2023 0.7948 0.8196 0.7900 0.8000 109,940 +0.01(+0.63%)
Mar 01, 2023 0.8100 0.8300 0.7948 0.7950 437,914 -0.01(-1.52%)
Feb 28, 2023 0.8201 0.8300 0.7820 0.8073 495,636 -0.01(-0.66%)
Feb 27, 2023 0.8018 0.8469 0.7901 0.8127 230,833 +0.01(+1.59%)
Feb 24, 2023 0.8300 0.8444 0.7710 0.8000 1,673,819 -0.04(-4.76%)
Feb 23, 2023 0.8300 0.8499 0.8150 0.8400 454,492 +0.00(+0.00%)
Feb 22, 2023 0.8368 0.8450 0.8153 0.8400 507,858 +0.00(+0.25%)
Feb 21, 2023 0.8650 0.8700 0.8307 0.8379 321,411 -0.02(-2.57%)
Feb 17, 2023 0.8000 0.8700 0.7700 0.8600 1,112,571 +0.05(+6.16%)
Feb 16, 2023 0.8386 0.8400 0.7500 0.8101 1,558,863 -0.02(-2.98%)
Feb 15, 2023 0.8299 0.8599 0.8240 0.8350 590,308 -0.02(-2.22%)
Feb 14, 2023 0.8445 0.8600 0.8100 0.8540 935,803 +0.00(+0.47%)
Feb 13, 2023 0.8450 0.8770 0.8100 0.8500 1,564,617 +0.01(+0.59%)
Feb 10, 2023 0.8300 0.8850 0.8300 0.8450 1,571,557 +0.01(+1.20%)
Feb 09, 2023 0.8400 0.8500 0.8180 0.8350 1,697,734 -0.01(-1.18%)
Feb 08, 2023 0.8850 0.8900 0.8010 0.8450 4,101,002 +0.03(+3.05%)
Feb 07, 2023 0.8200 0.8700 0.8080 0.8200 5,695,708 +0.01(+0.70%)
Feb 06, 2023 0.8000 0.8401 0.8000 0.8143 3,836,693 -0.04(-4.97%)
Feb 03, 2023 0.8193 0.9040 0.7580 0.8569 32,446,168 +0.29(+51.66%)
Feb 02, 2023 0.6000 0.6090 0.5600 0.5650 8,332,113 -0.01(-0.88%)
Feb 01, 2023 0.5550 0.5779 0.5300 0.5700 462,158 +0.02(+4.22%)
Jan 31, 2023 0.4900 0.5500 0.4900 0.5469 865,129 +0.05(+9.38%)
Jan 30, 2023 0.4500 0.5200 0.4495 0.5000 1,362,306 +0.04(+8.20%)
Jan 27, 2023 0.4400 0.4795 0.4250 0.4621 932,225 +0.02(+5.00%)
Jan 26, 2023 0.3900 0.4500 0.3680 0.4401 8,351,503 -0.05(-11.09%)
Jan 25, 2023 0.4631 0.5000 0.4600 0.4950 2,264,550 +0.03(+6.89%)
Jan 24, 2023 0.4739 0.4898 0.4600 0.4631 136,679 -0.02(-3.14%)
Jan 23, 2023 0.5100 0.5160 0.4650 0.4781 372,477 -0.03(-6.25%)
Jan 20, 2023 0.5100 0.5150 0.4300 0.5100 938,565 +0.02(+5.00%)
Jan 19, 2023 0.5000 0.5050 0.4709 0.4857 679,032 -0.02(-3.59%)
Jan 18, 2023 0.5550 0.5700 0.5001 0.5038 437,524 -0.05(-8.40%)
Jan 17, 2023 0.5500 0.5570 0.5200 0.5500 716,317 +0.01(+2.42%)
Jan 13, 2023 0.5100 0.5500 0.4916 0.5370 750,105 +0.03(+5.96%)
Jan 12, 2023 0.5000 0.5260 0.4800 0.5068 907,561 +0.01(+1.42%)
Jan 11, 2023 0.4967 0.5180 0.4800 0.4997 599,075 +0.02(+4.13%)
Jan 10, 2023 0.4872 0.4930 0.4610 0.4799 605,447 -0.01(-1.03%)
Jan 09, 2023 0.4800 0.5350 0.4700 0.4849 939,121 +0.00(+0.27%)
Jan 06, 2023 0.4900 0.4950 0.4516 0.4836 965,926 -0.00(-0.29%)
Jan 05, 2023 0.4400 0.5042 0.4110 0.4850 2,274,764 +0.05(+10.83%)
Jan 04, 2023 0.4018 0.4390 0.3901 0.4376 1,321,380 +0.03(+6.73%)
Jan 03, 2023 0.3900 0.4200 0.3727 0.4100 1,666,734 +0.01(+3.80%)
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%)
Oct 03, 2022 1.440 1.480 1.330 1.380 90,784 -0.03(-2.13%)
Sep 30, 2022 1.370 1.480 1.338 1.410 49,127 +0.01(+0.71%)
Sep 29, 2022 1.520 1.620 1.370 1.400 47,739 -0.09(-6.04%)
Sep 28, 2022 1.340 1.630 1.340 1.490 211,492 +0.15(+11.19%)
Sep 27, 2022 1.280 1.680 1.280 1.340 46,695 +0.04(+3.08%)
Sep 26, 2022 1.380 1.420 1.250 1.300 136,478 -0.11(-7.80%)
Sep 23, 2022 1.410 1.410 1.320 1.410 75,656 -0.03(-2.08%)
Sep 22, 2022 1.600 1.600 1.390 1.440 289,829 -0.16(-10.00%)
Sep 21, 2022 1.630 1.720 1.570 1.600 131,262 -0.03(-1.84%)
Sep 20, 2022 1.640 1.680 1.514 1.630 164,246 -0.02(-1.21%)
Sep 19, 2022 1.700 1.730 1.640 1.650 74,230 -0.03(-1.79%)
Sep 16, 2022 1.720 1.770 1.650 1.680 252,292 -0.06(-3.45%)
Sep 15, 2022 1.780 1.839 1.740 1.740 265,398 -0.05(-2.79%)
Sep 14, 2022 1.890 1.920 1.790 1.790 54,977 -0.09(-4.79%)
Sep 13, 2022 1.830 2.065 1.751 1.880 285,428 +0.00(+0.00%)
Sep 12, 2022 1.900 1.920 1.830 1.880 334,863 -0.05(-2.59%)
Sep 09, 2022 1.990 2.050 1.930 1.930 64,078 -0.10(-4.93%)
Sep 08, 2022 1.880 2.218 1.840 2.030 345,135 +0.14(+7.41%)
Sep 07, 2022 1.750 1.990 1.720 1.890 264,957 +0.14(+8.00%)
Sep 06, 2022 1.710 1.850 1.680 1.750 438,365 +0.02(+1.16%)
Sep 02, 2022 1.750 1.860 1.720 1.730 150,199 -0.02(-1.14%)
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.