Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metagenomi, Inc. - Common Stock (NQ: MGX )

2.085 +0.015 (+0.72%)
Streaming Delayed Price Updated: 10:37 AM EDT, Oct 2, 2024 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 01, 2024 2.190 2.190 2.020 2.070 945,111 -0.10(-4.61%)
Sep 30, 2024 2.230 2.450 2.140 2.170 224,723 -0.05(-2.25%)
Sep 27, 2024 2.080 2.260 1.990 2.220 531,879 +0.18(+8.82%)
Sep 26, 2024 2.140 2.170 1.990 2.040 887,184 -0.05(-2.39%)
Sep 25, 2024 2.220 2.220 2.070 2.090 372,570 -0.03(-1.42%)
Sep 24, 2024 2.310 2.373 2.070 2.120 432,971 -0.14(-6.19%)
Sep 23, 2024 2.500 2.500 2.250 2.260 444,427 -0.19(-7.76%)
Sep 20, 2024 2.630 2.710 2.410 2.450 905,963 -0.18(-6.84%)
Sep 19, 2024 2.640 2.740 2.560 2.630 199,250 -0.03(-1.13%)
Sep 18, 2024 2.810 2.920 2.650 2.660 411,258 -0.09(-3.27%)
Sep 17, 2024 2.770 2.950 2.680 2.750 179,056 +0.01(+0.36%)
Sep 16, 2024 2.700 2.870 2.655 2.740 140,954 +0.04(+1.48%)
Sep 13, 2024 2.690 2.900 2.650 2.700 115,295 +0.01(+0.37%)
Sep 12, 2024 2.800 2.940 2.670 2.690 104,515 -0.09(-3.24%)
Sep 11, 2024 2.770 2.890 2.660 2.780 92,002 +0.03(+1.09%)
Sep 10, 2024 2.870 2.990 2.652 2.750 140,989 -0.15(-5.17%)
Sep 09, 2024 2.760 3.000 2.760 2.900 138,074 +0.18(+6.62%)
Sep 06, 2024 2.840 2.945 2.720 2.720 60,026 -0.18(-6.21%)
Sep 05, 2024 2.800 2.990 2.800 2.900 76,370 +0.10(+3.57%)
Sep 04, 2024 2.900 2.970 2.630 2.800 85,388 -0.09(-3.11%)
Sep 03, 2024 2.950 3.000 2.830 2.890 33,130 -0.08(-2.69%)
Aug 30, 2024 3.030 3.100 2.830 2.970 74,240 -0.01(-0.34%)
Aug 29, 2024 3.050 3.070 2.900 2.980 31,817 -0.03(-1.00%)
Aug 28, 2024 3.110 3.130 2.910 3.010 39,681 -0.16(-5.05%)
Aug 27, 2024 3.220 3.430 3.110 3.170 43,448 -0.08(-2.46%)
Aug 26, 2024 3.240 3.350 3.117 3.250 76,884 +0.03(+0.93%)
Aug 23, 2024 3.120 3.280 3.080 3.220 87,473 +0.16(+5.23%)
Aug 22, 2024 3.370 3.438 3.040 3.060 82,706 -0.26(-7.83%)
Aug 21, 2024 3.300 3.400 3.220 3.320 63,477 +0.02(+0.61%)
Aug 20, 2024 3.120 3.630 3.120 3.300 199,632 +0.15(+4.76%)
Aug 19, 2024 2.800 3.190 2.800 3.150 280,850 +0.33(+11.70%)
Aug 16, 2024 2.970 3.050 2.800 2.820 89,000 -0.11(-3.75%)
Aug 15, 2024 3.020 3.140 2.930 2.930 221,700 -0.17(-5.48%)
Aug 14, 2024 3.400 3.400 3.070 3.100 128,782 -0.15(-4.62%)
Aug 13, 2024 3.080 3.310 3.000 3.250 112,713 +0.31(+10.54%)
Aug 12, 2024 3.090 3.170 2.840 2.940 59,697 +0.06(+2.08%)
Aug 09, 2024 3.400 3.440 2.760 2.880 175,364 -0.59(-17.00%)
Aug 08, 2024 3.620 3.620 3.400 3.470 59,050 -0.09(-2.53%)
Aug 07, 2024 3.760 3.760 3.500 3.560 77,343 -0.22(-5.82%)
Aug 06, 2024 3.700 3.800 3.562 3.780 28,344 +0.10(+2.72%)
Aug 05, 2024 3.390 3.870 3.390 3.680 96,521 +0.05(+1.38%)
Aug 02, 2024 3.430 3.700 3.360 3.630 78,093 +0.13(+3.71%)
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.