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 (%)
Dec 31, 2021 4.550 4.690 4.400 4.430 118,231 -0.12(-2.64%)
Dec 30, 2021 4.590 4.700 4.530 4.550 121,404 -0.07(-1.52%)
Dec 29, 2021 4.580 4.635 4.440 4.620 206,479 +0.02(+0.43%)
Dec 28, 2021 4.610 4.765 4.570 4.600 146,181 -0.05(-1.08%)
Dec 27, 2021 5.070 5.070 4.610 4.650 281,548 -0.45(-8.82%)
Dec 23, 2021 5.050 5.200 4.960 5.100 196,975 +0.07(+1.39%)
Dec 22, 2021 5.090 5.195 4.960 5.030 224,335 -0.03(-0.59%)
Dec 21, 2021 5.100 5.162 4.980 5.060 145,812 +0.00(+0.00%)
Dec 20, 2021 4.810 5.250 4.790 5.060 329,675 +0.22(+4.55%)
Dec 17, 2021 4.760 5.085 4.620 4.840 432,577 +0.08(+1.68%)
Dec 16, 2021 5.070 5.280 4.740 4.760 163,809 -0.22(-4.42%)
Dec 15, 2021 4.930 5.100 4.770 4.980 300,986 +0.01(+0.20%)
Dec 14, 2021 5.160 5.280 4.950 4.970 190,612 -0.20(-3.87%)
Dec 13, 2021 5.230 5.350 4.985 5.170 155,194 -0.10(-1.90%)
Dec 10, 2021 5.510 5.645 5.260 5.270 79,954 -0.23(-4.18%)
Dec 09, 2021 5.760 5.860 5.450 5.500 116,195 -0.15(-2.65%)
Dec 08, 2021 5.500 5.765 5.350 5.650 96,090 +0.20(+3.67%)
Dec 07, 2021 5.650 5.690 5.220 5.450 262,725 +0.20(+3.81%)
Dec 06, 2021 5.410 5.480 5.000 5.250 208,732 -0.04(-0.76%)
Dec 03, 2021 5.895 5.895 5.220 5.290 158,031 -0.24(-4.34%)
Dec 02, 2021 5.490 5.650 5.310 5.530 255,827 +0.03(+0.55%)
Dec 01, 2021 5.780 5.970 5.400 5.500 346,339 -0.13(-2.31%)
Nov 30, 2021 5.700 5.955 5.580 5.630 390,658 -0.09(-1.57%)
Nov 29, 2021 6.210 6.210 5.650 5.720 258,672 -0.34(-5.61%)
Nov 26, 2021 6.310 6.440 5.960 6.060 103,470 -0.51(-7.76%)
Nov 24, 2021 6.430 6.730 6.260 6.570 141,407 +0.05(+0.77%)
Nov 23, 2021 6.500 6.550 6.190 6.520 147,268 +0.03(+0.46%)
Nov 22, 2021 6.730 6.840 6.440 6.490 152,774 -0.20(-2.99%)
Nov 19, 2021 6.820 6.940 6.650 6.690 172,573 -0.21(-3.04%)
Nov 18, 2021 7.080 6.900 6.670 6.900 189,105 -0.11(-1.57%)
Nov 17, 2021 7.100 7.280 6.860 7.010 128,575 -0.21(-2.91%)
Nov 16, 2021 7.550 7.550 7.160 7.220 199,555 -0.25(-3.35%)
Nov 15, 2021 7.490 7.630 7.334 7.470 114,083 +0.08(+1.08%)
Nov 12, 2021 7.470 7.480 7.340 7.390 64,417 -0.04(-0.54%)
Nov 11, 2021 7.260 7.450 7.170 7.430 108,140 +0.17(+2.34%)
Nov 10, 2021 7.500 7.260 140,650 -0.16(-2.16%)
Nov 09, 2021 7.440 7.540 7.200 7.420 117,637 +0.06(+0.82%)
Nov 08, 2021 7.900 8.020 7.260 7.360 235,854 -0.50(-6.36%)
Nov 05, 2021 8.400 8.490 7.810 7.860 260,710 -0.47(-5.64%)
Nov 04, 2021 8.000 8.370 7.670 8.330 181,024 +0.23(+2.84%)
Nov 03, 2021 7.440 8.175 7.240 8.100 192,743 +0.68(+9.16%)
Nov 02, 2021 7.390 7.490 7.185 7.420 101,193 +0.03(+0.41%)
Nov 01, 2021 6.410 7.460 6.400 7.390 310,789 +0.99(+15.47%)
Oct 29, 2021 6.640 6.690 6.380 6.400 87,825 -0.24(-3.61%)
Oct 28, 2021 6.550 6.820 6.370 6.640 177,074 +0.19(+2.95%)
Oct 27, 2021 6.500 6.630 6.360 6.450 68,761 -0.09(-1.38%)
Oct 26, 2021 6.540 6.540 94,613 +0.06(+0.93%)
Oct 25, 2021 6.520 6.600 6.290 6.480 77,241 -0.05(-0.77%)
Oct 22, 2021 6.440 6.530 6.150 6.530 175,527 +0.09(+1.40%)
Oct 21, 2021 6.500 6.560 6.340 6.440 131,541 -0.11(-1.68%)
Oct 20, 2021 6.390 6.730 6.340 6.550 60,685 +0.17(+2.66%)
Oct 19, 2021 6.490 6.590 6.280 6.380 146,394 -0.12(-1.85%)
Oct 18, 2021 6.710 6.710 6.420 6.500 79,208 -0.23(-3.42%)
Oct 15, 2021 7.020 7.020 6.710 6.730 106,648 -0.14(-2.04%)
Oct 14, 2021 7.040 7.105 6.870 6.870 81,527 -0.09(-1.29%)
Oct 13, 2021 6.850 7.015 6.690 6.960 176,952 +0.09(+1.31%)
Oct 12, 2021 6.850 7.010 6.820 6.870 106,525 +0.02(+0.29%)
Oct 11, 2021 6.950 7.020 6.820 6.850 56,636 -0.06(-0.87%)
Oct 08, 2021 7.160 7.160 6.800 6.910 136,914 -0.26(-3.63%)
Oct 07, 2021 7.240 7.430 7.140 7.170 88,538 -0.01(-0.14%)
Oct 06, 2021 7.200 7.310 7.120 7.180 136,634 -0.12(-1.64%)
Oct 05, 2021 7.410 7.470 7.220 7.300 185,387 -0.05(-0.68%)
Oct 04, 2021 7.450 7.500 7.250 7.350 173,955 -0.16(-2.13%)
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.