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 (%)
Nov 30, 2018 9.160 10.00 9.160 9.780 69,000 +0.63(+6.89%)
Nov 29, 2018 9.040 9.230 8.940 9.150 18,701 +0.14(+1.55%)
Nov 28, 2018 8.860 9.150 8.750 9.010 62,747 +0.06(+0.67%)
Nov 27, 2018 8.800 8.970 8.400 8.950 22,406 +0.11(+1.24%)
Nov 26, 2018 8.580 8.980 8.500 8.840 18,430 +0.03(+0.34%)
Nov 23, 2018 7.710 9.100 7.480 8.810 45,300 +0.98(+12.52%)
Nov 21, 2018 7.830 7.830 7.830 0 +0.20(+2.62%)
Nov 20, 2018 7.650 7.740 7.020 7.630 31,305 -0.02(-0.26%)
Nov 19, 2018 7.690 7.950 7.010 7.650 24,536 -0.12(-1.54%)
Nov 16, 2018 7.090 7.790 6.460 7.770 113,000 +0.60(+8.37%)
Nov 15, 2018 6.670 7.380 6.670 7.170 191,114 +0.51(+7.66%)
Nov 14, 2018 6.950 7.321 6.100 6.660 208,627 -0.21(-3.06%)
Nov 13, 2018 7.890 7.920 6.691 6.870 116,128 -1.01(-12.82%)
Nov 12, 2018 8.540 8.540 7.880 7.880 14,670 -0.81(-9.32%)
Nov 09, 2018 8.710 8.710 8.390 8.690 8,200 -0.12(-1.36%)
Nov 08, 2018 9.040 9.040 8.800 8.810 30,273 -0.31(-3.40%)
Nov 07, 2018 9.120 9.320 8.930 9.120 32,082 -0.04(-0.44%)
Nov 06, 2018 9.040 9.500 8.540 9.160 30,487 +0.10(+1.10%)
Nov 05, 2018 8.500 9.170 8.380 9.060 73,716 +0.56(+6.59%)
Nov 02, 2018 8.240 9.000 7.350 8.500 141,900 +0.24(+2.91%)
Nov 01, 2018 8.900 9.130 7.550 8.260 282,276 -0.51(-5.82%)
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%)
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.