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 (%)
Oct 31, 2019 10.46 11.06 10.31 10.41 60,867 -0.13(-1.23%)
Oct 30, 2019 9.710 10.71 9.460 10.54 46,111 +0.84(+8.66%)
Oct 29, 2019 9.740 9.800 9.480 9.700 36,912 -0.07(-0.72%)
Oct 28, 2019 9.400 9.840 9.280 9.770 58,290 +0.58(+6.31%)
Oct 25, 2019 9.350 9.520 9.090 9.190 63,600 -0.21(-2.23%)
Oct 24, 2019 9.620 9.970 9.340 9.400 32,795 -0.20(-2.08%)
Oct 23, 2019 10.11 10.17 9.380 9.600 119,811 -0.49(-4.86%)
Oct 22, 2019 10.22 10.59 10.00 10.09 73,309 -0.10(-0.98%)
Oct 21, 2019 9.710 10.43 9.645 10.19 68,262 +0.66(+6.93%)
Oct 18, 2019 9.570 9.940 9.200 9.530 32,700 -0.12(-1.24%)
Oct 17, 2019 9.360 9.850 9.180 9.650 65,239 +0.34(+3.65%)
Oct 16, 2019 9.830 10.04 9.060 9.310 78,890 -0.69(-6.90%)
Oct 15, 2019 9.680 10.10 9.540 10.00 51,041 +0.22(+2.25%)
Oct 14, 2019 9.820 10.07 9.240 9.780 34,581 -0.05(-0.51%)
Oct 11, 2019 10.03 10.67 9.570 9.830 75,300 +0.05(+0.51%)
Oct 10, 2019 9.910 10.14 9.380 9.780 48,340 -0.10(-1.01%)
Oct 09, 2019 9.880 10.73 9.600 9.880 33,283 +0.16(+1.65%)
Oct 08, 2019 9.830 9.850 9.360 9.720 43,918 -0.25(-2.51%)
Oct 07, 2019 10.14 10.34 9.810 9.970 32,960 -0.15(-1.48%)
Oct 04, 2019 10.43 10.50 9.880 10.12 30,000 -0.25(-2.41%)
Oct 03, 2019 10.15 10.52 9.590 10.37 42,305 +0.23(+2.27%)
Oct 02, 2019 9.550 10.25 9.280 10.14 72,260 +0.64(+6.74%)
Oct 01, 2019 10.20 10.22 9.470 9.500 45,085 -0.76(-7.41%)
Sep 30, 2019 10.01 10.34 9.690 10.26 63,840 +0.63(+6.54%)
Sep 27, 2019 10.11 10.11 9.420 9.630 46,400 -0.25(-2.53%)
Sep 26, 2019 10.56 10.66 9.810 9.880 42,761 -0.69(-6.53%)
Sep 25, 2019 10.23 10.72 9.804 10.57 55,670 +0.15(+1.44%)
Sep 24, 2019 11.10 11.10 10.32 10.42 29,128 -0.80(-7.13%)
Sep 23, 2019 11.74 11.74 11.14 11.22 34,995 -0.58(-4.92%)
Sep 20, 2019 11.72 11.97 11.00 11.80 166,300 +0.08(+0.68%)
Sep 19, 2019 11.26 12.01 11.22 11.72 77,977 +0.58(+5.21%)
Sep 18, 2019 11.35 11.59 10.89 11.14 36,052 -0.16(-1.42%)
Sep 17, 2019 11.31 11.65 10.98 11.30 35,849 -0.04(-0.35%)
Sep 16, 2019 11.09 11.46 11.09 11.34 43,524 -0.08(-0.70%)
Sep 13, 2019 11.37 11.76 10.58 11.42 91,100 +0.17(+1.51%)
Sep 12, 2019 11.56 12.00 10.86 11.25 91,043 -0.31(-2.68%)
Sep 11, 2019 10.64 11.68 9.910 11.56 131,817 +1.00(+9.47%)
Sep 10, 2019 9.840 10.62 9.540 10.56 99,153 +0.69(+6.99%)
Sep 09, 2019 10.40 10.52 9.760 9.870 61,241 -0.45(-4.36%)
Sep 06, 2019 10.49 10.74 10.21 10.32 38,800 -0.06(-0.58%)
Sep 05, 2019 10.10 10.51 9.990 10.38 47,722 +0.41(+4.11%)
Sep 04, 2019 9.900 10.10 9.735 9.970 135,533 +0.20(+2.05%)
Sep 03, 2019 10.17 10.29 9.650 9.770 53,364 -0.56(-5.42%)
Aug 30, 2019 10.50 10.68 10.17 10.33 50,600 -0.06(-0.58%)
Aug 29, 2019 10.50 11.18 10.15 10.39 67,938 +0.28(+2.77%)
Aug 28, 2019 10.16 10.69 9.950 10.11 59,372 -0.02(-0.20%)
Aug 27, 2019 10.60 11.13 9.820 10.13 80,015 -0.35(-3.34%)
Aug 26, 2019 9.920 10.56 9.920 10.48 49,271 +0.62(+6.29%)
Aug 23, 2019 10.81 11.11 9.780 9.860 82,100 -1.02(-9.38%)
Aug 22, 2019 10.69 11.22 10.65 10.88 70,224 +0.21(+1.97%)
Aug 21, 2019 11.93 11.95 10.35 10.67 140,921 -1.15(-9.73%)
Aug 20, 2019 11.85 12.25 11.51 11.82 50,647 -0.11(-0.92%)
Aug 19, 2019 11.76 12.11 11.49 11.93 66,470 +0.34(+2.93%)
Aug 16, 2019 11.21 11.92 11.00 11.59 57,500 +0.53(+4.79%)
Aug 15, 2019 11.67 11.89 10.89 11.06 63,877 -0.67(-5.71%)
Aug 14, 2019 11.58 12.65 11.36 11.73 72,445 -0.07(-0.59%)
Aug 13, 2019 11.85 12.44 11.61 11.80 53,534 -0.07(-0.59%)
Aug 12, 2019 12.34 12.97 11.79 11.87 33,439 -0.54(-4.35%)
Aug 09, 2019 13.16 13.42 12.33 12.41 35,800 -0.80(-6.06%)
Aug 08, 2019 12.19 13.49 11.71 13.21 113,097 +1.32(+11.10%)
Aug 07, 2019 11.88 12.32 11.68 11.89 59,277 -0.14(-1.16%)
Aug 06, 2019 11.92 12.34 11.39 12.03 44,371 +0.34(+2.91%)
Aug 05, 2019 12.39 12.39 11.07 11.69 122,993 -0.94(-7.44%)
Aug 02, 2019 13.17 13.17 12.32 12.63 36,200 -0.55(-4.17%)
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.