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, 2020 6.780 7.350 6.750 7.270 554,240 +0.54(+8.02%)
Aug 28, 2020 6.710 6.830 6.560 6.730 206,600 +0.01(+0.15%)
Aug 27, 2020 6.950 6.980 6.620 6.720 271,757 -0.23(-3.31%)
Aug 26, 2020 6.940 7.070 6.910 6.950 125,411 -0.01(-0.14%)
Aug 25, 2020 6.920 7.050 6.790 6.960 148,951 +0.12(+1.75%)
Aug 24, 2020 7.180 7.380 6.800 6.840 251,512 -0.25(-3.53%)
Aug 21, 2020 7.100 7.160 7.000 7.090 126,000 -0.06(-0.84%)
Aug 20, 2020 7.140 7.300 7.060 7.150 117,241 -0.07(-0.97%)
Aug 19, 2020 7.250 7.530 7.220 7.220 143,544 -0.08(-1.10%)
Aug 18, 2020 7.450 7.540 7.000 7.300 562,080 -0.09(-1.22%)
Aug 17, 2020 7.260 7.680 7.150 7.390 240,013 +0.27(+3.79%)
Aug 14, 2020 7.550 7.550 7.070 7.120 267,700 -0.19(-2.60%)
Aug 13, 2020 7.270 8.100 7.150 7.310 533,351 +0.03(+0.41%)
Aug 12, 2020 7.210 7.310 7.010 7.280 202,491 +0.17(+2.39%)
Aug 11, 2020 7.640 7.640 7.070 7.110 177,905 -0.51(-6.69%)
Aug 10, 2020 7.660 7.750 7.450 7.620 149,419 +0.05(+0.66%)
Aug 07, 2020 7.180 7.729 7.090 7.570 220,100 +0.42(+5.87%)
Aug 06, 2020 7.010 7.230 7.000 7.150 394,244 +0.04(+0.56%)
Aug 05, 2020 7.220 7.220 7.000 7.110 99,800 -0.02(-0.28%)
Aug 04, 2020 7.130 7.220 7.020 7.130 89,535 -0.01(-0.14%)
Aug 03, 2020 7.030 7.270 7.010 7.140 150,062 +0.12(+1.71%)
Jul 31, 2020 7.100 7.140 6.900 7.020 215,100 -0.11(-1.54%)
Jul 30, 2020 6.970 7.190 6.830 7.130 124,538 +0.11(+1.57%)
Jul 29, 2020 7.240 7.293 6.930 7.020 258,075 -0.20(-2.77%)
Jul 28, 2020 7.440 7.470 7.080 7.220 296,016 -0.25(-3.35%)
Jul 27, 2020 7.520 7.700 7.410 7.470 304,414 -0.06(-0.80%)
Jul 24, 2020 7.600 7.685 7.390 7.530 215,400 -0.12(-1.57%)
Jul 23, 2020 7.860 7.900 7.500 7.650 287,090 -0.25(-3.16%)
Jul 22, 2020 7.890 8.100 7.750 7.900 278,124 +0.00(+0.00%)
Jul 21, 2020 8.140 8.370 7.890 7.900 229,789 -0.16(-1.99%)
Jul 20, 2020 8.000 8.280 7.910 8.060 206,537 +0.06(+0.75%)
Jul 17, 2020 7.670 8.100 7.630 8.000 306,800 +0.37(+4.78%)
Jul 16, 2020 7.510 7.720 7.370 7.635 384,864 +0.04(+0.46%)
Jul 15, 2020 7.800 7.810 7.400 7.600 415,112 +0.11(+1.47%)
Jul 14, 2020 7.690 7.700 7.390 7.490 631,713 -0.06(-0.79%)
Jul 13, 2020 8.470 8.560 7.500 7.550 612,231 -0.82(-9.80%)
Jul 10, 2020 8.790 8.900 8.280 8.370 461,100 -0.53(-5.96%)
Jul 09, 2020 8.960 9.030 8.330 8.900 429,153 -0.04(-0.45%)
Jul 08, 2020 9.110 9.160 8.700 8.940 521,037 +0.11(+1.25%)
Jul 07, 2020 8.700 9.300 8.550 8.830 719,841 +0.13(+1.49%)
Jul 06, 2020 8.640 8.780 8.300 8.700 1,108,076 +0.73(+9.16%)
Jul 02, 2020 8.340 8.370 7.780 7.970 748,000 +0.39(+5.15%)
Jul 01, 2020 7.470 7.730 7.390 7.580 529,540 +0.07(+0.93%)
Jun 30, 2020 7.410 7.740 7.330 7.510 331,519 +0.10(+1.35%)
Jun 29, 2020 7.960 7.970 7.280 7.410 650,013 -0.51(-6.44%)
Jun 26, 2020 8.410 8.420 7.700 7.920 1,151,300 -0.39(-4.69%)
Jun 25, 2020 7.880 8.440 7.500 8.310 3,471,594 -1.36(-14.06%)
Jun 24, 2020 10.24 10.42 9.520 9.670 127,222 -0.63(-6.12%)
Jun 23, 2020 10.15 10.46 9.960 10.30 101,693 +0.31(+3.10%)
Jun 22, 2020 9.660 10.10 9.160 9.990 174,480 +0.30(+3.10%)
Jun 19, 2020 9.380 9.850 9.290 9.690 201,700 +0.38(+4.08%)
Jun 18, 2020 9.200 9.570 9.170 9.310 60,605 +0.06(+0.65%)
Jun 17, 2020 9.270 9.630 9.060 9.250 118,837 -0.01(-0.11%)
Jun 16, 2020 9.800 9.800 9.070 9.260 79,799 -0.03(-0.32%)
Jun 15, 2020 9.120 9.560 8.820 9.290 109,716 +0.20(+2.20%)
Jun 12, 2020 9.490 9.604 8.780 9.090 116,000 +0.05(+0.61%)
Jun 11, 2020 9.920 10.00 8.930 9.035 245,350 -1.37(-13.13%)
Jun 10, 2020 10.61 10.82 10.08 10.40 116,117 -0.15(-1.47%)
Jun 09, 2020 10.15 10.69 9.750 10.55 170,191 +0.36(+3.48%)
Jun 08, 2020 11.34 11.58 10.11 10.20 288,521 +0.21(+2.10%)
Jun 05, 2020 9.350 10.42 9.350 9.990 297,700 +0.70(+7.53%)
Jun 04, 2020 9.350 9.420 8.970 9.290 111,892 -0.07(-0.75%)
Jun 03, 2020 9.510 9.720 9.010 9.360 93,404 -0.07(-0.74%)
Jun 02, 2020 9.430 9.550 8.880 9.430 114,552 +0.03(+0.32%)
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.