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 (%)
Aug 31, 2021 6.330 6.520 6.220 6.400 190,597 +0.03(+0.47%)
Aug 30, 2021 6.270 6.480 6.220 6.370 186,728 +0.12(+1.92%)
Aug 27, 2021 6.630 6.630 6.230 6.250 338,381 -0.02(-0.32%)
Aug 26, 2021 6.400 6.610 6.220 6.270 451,167 -0.53(-7.79%)
Aug 25, 2021 6.760 6.830 6.620 6.800 115,327 +0.04(+0.59%)
Aug 24, 2021 6.800 6.830 6.610 6.760 134,362 -0.03(-0.44%)
Aug 23, 2021 6.580 6.790 6.500 6.790 199,434 +0.30(+4.62%)
Aug 20, 2021 6.160 6.540 5.885 6.490 353,606 +0.42(+6.92%)
Aug 19, 2021 6.090 6.340 6.060 6.070 109,285 -0.09(-1.46%)
Aug 18, 2021 6.750 6.750 6.120 6.160 250,787 -0.54(-8.06%)
Aug 17, 2021 6.430 6.800 6.250 6.700 162,450 +0.25(+3.88%)
Aug 16, 2021 6.440 6.610 6.270 6.450 102,051 +0.00(+0.00%)
Aug 13, 2021 6.570 6.650 6.320 6.450 151,986 -0.15(-2.27%)
Aug 12, 2021 6.530 6.670 6.460 6.600 98,968 +0.06(+0.92%)
Aug 11, 2021 6.860 6.920 6.540 6.540 135,662 -0.27(-3.96%)
Aug 10, 2021 6.590 6.870 6.540 6.810 261,224 +0.19(+2.87%)
Aug 09, 2021 6.750 6.899 6.470 6.620 242,233 -0.11(-1.63%)
Aug 06, 2021 6.410 6.780 6.230 6.730 220,515 +0.32(+4.99%)
Aug 05, 2021 6.270 6.630 6.020 6.410 378,547 +0.11(+1.75%)
Aug 04, 2021 6.260 6.630 6.177 6.300 545,921 -0.03(-0.47%)
Aug 03, 2021 6.660 6.720 6.120 6.330 451,955 -0.78(-10.97%)
Aug 02, 2021 7.220 7.325 7.060 7.110 203,534 -0.01(-0.14%)
Jul 30, 2021 6.890 7.230 6.820 7.120 478,599 +0.13(+1.86%)
Jul 29, 2021 7.090 7.130 6.930 6.990 173,290 -0.16(-2.24%)
Jul 28, 2021 7.050 7.230 6.880 7.150 258,444 +0.18(+2.58%)
Jul 27, 2021 7.250 7.319 6.910 6.970 181,463 -0.27(-3.73%)
Jul 26, 2021 7.600 7.600 6.950 7.240 303,944 -0.16(-2.16%)
Jul 23, 2021 7.500 7.740 7.260 7.400 446,150 -0.11(-1.46%)
Jul 22, 2021 8.100 8.400 7.450 7.510 393,222 -0.56(-6.94%)
Jul 21, 2021 8.120 8.500 7.860 8.070 515,038 -0.83(-9.33%)
Jul 20, 2021 8.590 9.020 8.555 8.900 104,280 +0.26(+3.01%)
Jul 19, 2021 8.710 9.190 8.600 8.640 106,260 -0.20(-2.26%)
Jul 16, 2021 8.620 9.110 8.540 8.840 92,297 +0.25(+2.91%)
Jul 15, 2021 8.500 8.730 8.400 8.590 106,827 +0.01(+0.12%)
Jul 14, 2021 9.000 9.010 8.540 8.580 223,884 -0.42(-4.67%)
Jul 13, 2021 9.350 9.360 8.970 9.000 113,996 -0.33(-3.54%)
Jul 12, 2021 9.360 9.459 9.170 9.330 74,534 -0.05(-0.53%)
Jul 09, 2021 9.260 9.450 9.150 9.380 82,101 +0.17(+1.85%)
Jul 08, 2021 9.240 9.355 8.930 9.210 93,083 +0.03(+0.33%)
Jul 07, 2021 9.410 9.860 9.020 9.180 156,256 -0.23(-2.44%)
Jul 06, 2021 9.880 9.960 9.390 9.410 258,058 -0.47(-4.76%)
Jul 02, 2021 9.870 10.05 9.560 9.880 126,343 -0.01(-0.10%)
Jul 01, 2021 9.880 10.17 9.550 9.890 171,799 +0.11(+1.12%)
Jun 30, 2021 10.50 10.53 9.670 9.780 314,369 -0.58(-5.60%)
Jun 29, 2021 10.38 10.84 10.12 10.36 391,162 +0.60(+6.15%)
Jun 28, 2021 10.03 10.16 9.650 9.760 242,222 -0.18(-1.81%)
Jun 25, 2021 10.36 10.58 9.840 9.940 1,413,307 -0.51(-4.88%)
Jun 24, 2021 10.61 10.79 10.41 10.45 135,159 +0.05(+0.48%)
Jun 23, 2021 10.47 10.67 10.21 10.40 134,821 +0.00(+0.00%)
Jun 22, 2021 10.59 10.74 10.22 10.40 83,518 -0.23(-2.16%)
Jun 21, 2021 10.87 10.97 10.50 10.63 175,897 -0.17(-1.57%)
Jun 18, 2021 10.89 11.06 10.46 10.80 723,754 -0.23(-2.09%)
Jun 17, 2021 11.11 11.11 10.75 11.03 211,571 -0.08(-0.72%)
Jun 16, 2021 11.39 11.51 10.71 11.11 154,794 -0.28(-2.46%)
Jun 15, 2021 11.94 12.18 11.11 11.39 206,333 +0.02(+0.18%)
Jun 14, 2021 11.64 11.74 11.19 11.37 117,436 -0.21(-1.81%)
Jun 11, 2021 11.69 11.80 11.47 11.58 93,062 -0.14(-1.19%)
Jun 10, 2021 11.75 12.03 11.45 11.72 97,976 +0.04(+0.34%)
Jun 09, 2021 11.77 12.22 11.50 11.68 150,392 -0.10(-0.85%)
Jun 08, 2021 11.74 11.95 11.52 11.78 136,959 +0.01(+0.08%)
Jun 07, 2021 11.97 12.35 11.53 11.77 360,171 -0.33(-2.73%)
Jun 04, 2021 12.78 12.78 12.03 12.10 102,662 -0.60(-4.72%)
Jun 03, 2021 12.65 12.85 12.31 12.70 91,849 +0.10(+0.79%)
Jun 02, 2021 12.59 12.94 12.31 12.60 68,043 -0.31(-2.40%)
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.