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, 2022 1.690 1.850 1.650 1.760 351,475 +0.07(+4.14%)
Aug 30, 2022 1.740 1.740 1.630 1.690 86,413 -0.03(-1.74%)
Aug 29, 2022 1.800 1.800 1.630 1.720 284,915 -0.08(-4.44%)
Aug 26, 2022 1.870 1.872 1.800 1.800 418,335 -0.07(-3.74%)
Aug 25, 2022 1.840 1.900 1.770 1.870 215,259 -0.07(-3.61%)
Aug 24, 2022 1.790 2.102 1.750 1.940 344,142 +0.19(+10.86%)
Aug 23, 2022 1.710 1.800 1.650 1.750 63,329 +0.08(+4.79%)
Aug 22, 2022 1.590 1.770 1.550 1.670 128,885 +0.08(+5.03%)
Aug 19, 2022 1.510 1.750 1.510 1.590 692,224 +0.04(+2.58%)
Aug 18, 2022 1.700 1.760 1.540 1.550 114,703 -0.15(-8.82%)
Aug 17, 2022 1.610 1.720 1.610 1.700 119,100 +0.07(+4.29%)
Aug 16, 2022 1.760 1.760 1.620 1.630 78,742 -0.14(-7.91%)
Aug 15, 2022 1.730 1.830 1.687 1.770 68,455 +0.00(+0.00%)
Aug 12, 2022 1.750 1.780 1.680 1.770 70,996 +0.04(+2.31%)
Aug 11, 2022 1.720 1.860 1.680 1.730 143,722 +0.05(+2.98%)
Aug 10, 2022 1.640 1.700 1.560 1.680 84,416 +0.04(+2.44%)
Aug 09, 2022 1.760 1.760 1.540 1.640 141,392 -0.16(-8.89%)
Aug 08, 2022 1.920 1.980 1.710 1.800 86,389 -0.07(-3.74%)
Aug 05, 2022 1.700 1.900 1.650 1.870 142,394 +0.18(+10.32%)
Aug 04, 2022 1.740 1.765 1.630 1.695 68,237 +0.07(+3.99%)
Aug 03, 2022 1.600 1.760 1.580 1.630 144,171 +0.06(+3.82%)
Aug 02, 2022 1.580 1.650 1.520 1.570 58,447 +0.00(+0.00%)
Aug 01, 2022 1.580 1.660 1.570 1.570 70,061 -0.03(-1.88%)
Jul 29, 2022 1.660 1.690 1.580 1.600 49,296 -0.05(-3.03%)
Jul 28, 2022 1.720 1.730 1.600 1.650 67,648 -0.08(-4.62%)
Jul 27, 2022 1.710 1.730 1.670 1.730 33,970 +0.03(+1.76%)
Jul 26, 2022 1.730 1.830 1.690 1.700 48,699 -0.07(-3.95%)
Jul 25, 2022 1.870 1.910 1.770 1.770 44,390 -0.09(-4.84%)
Jul 22, 2022 2.060 2.060 1.840 1.860 67,316 -0.20(-9.71%)
Jul 21, 2022 2.010 2.080 1.920 2.060 96,425 +0.05(+2.49%)
Jul 20, 2022 2.030 2.070 1.920 2.010 99,836 +0.01(+0.50%)
Jul 19, 2022 1.960 2.050 1.942 2.000 69,784 +0.03(+1.52%)
Jul 18, 2022 1.810 1.990 1.770 1.970 133,008 +0.11(+5.91%)
Jul 15, 2022 1.670 1.920 1.660 1.860 275,807 +0.17(+10.06%)
Jul 14, 2022 1.680 1.730 1.650 1.690 83,181 -0.01(-0.59%)
Jul 13, 2022 1.950 2.070 1.650 1.700 341,513 -0.34(-16.67%)
Jul 12, 2022 2.070 2.200 1.860 2.040 258,620 -0.05(-2.39%)
Jul 11, 2022 2.100 2.240 1.920 2.090 520,022 +0.01(+0.48%)
Jul 08, 2022 1.700 2.140 1.600 2.080 632,138 +0.38(+22.35%)
Jul 07, 2022 1.350 1.720 1.300 1.700 342,611 +0.39(+29.77%)
Jul 06, 2022 1.250 1.370 1.190 1.310 146,814 +0.05(+3.97%)
Jul 05, 2022 1.300 1.340 1.200 1.260 201,408 -0.05(-3.82%)
Jul 01, 2022 1.220 1.310 1.185 1.310 123,348 +0.11(+9.17%)
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%)
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.