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 (%)
Sep 30, 2020 7.050 7.050 6.710 6.800 145,253 -0.04(-0.51%)
Sep 29, 2020 7.080 7.145 6.720 6.835 97,961 +0.04(+0.51%)
Sep 28, 2020 7.060 7.060 6.690 6.800 117,040 -0.18(-2.58%)
Sep 25, 2020 6.820 7.040 6.790 6.980 119,100 +0.20(+2.95%)
Sep 24, 2020 6.680 6.800 6.450 6.780 261,403 +0.05(+0.74%)
Sep 23, 2020 7.630 7.630 6.700 6.730 163,516 -0.43(-6.01%)
Sep 22, 2020 7.470 7.470 7.020 7.160 123,366 -0.14(-1.92%)
Sep 21, 2020 7.530 7.930 7.220 7.300 224,876 -0.42(-5.44%)
Sep 18, 2020 8.130 8.230 7.470 7.720 773,600 -0.31(-3.86%)
Sep 17, 2020 7.990 8.242 7.550 8.030 165,532 -0.13(-1.59%)
Sep 16, 2020 8.080 8.300 7.967 8.160 167,494 +0.16(+2.00%)
Sep 15, 2020 7.880 8.070 7.790 8.000 184,370 +0.23(+2.96%)
Sep 14, 2020 7.150 7.790 7.150 7.770 276,941 +0.61(+8.52%)
Sep 11, 2020 7.160 7.240 6.950 7.160 168,400 +0.01(+0.14%)
Sep 10, 2020 7.160 7.350 7.011 7.150 157,075 +0.00(+0.00%)
Sep 09, 2020 7.130 7.389 6.980 7.150 181,028 +0.13(+1.85%)
Sep 08, 2020 6.400 7.060 6.320 7.020 278,895 +0.50(+7.67%)
Sep 04, 2020 7.030 7.030 6.380 6.520 278,800 -0.48(-6.86%)
Sep 03, 2020 7.080 7.250 6.860 7.000 279,733 -0.12(-1.69%)
Sep 02, 2020 7.050 7.180 6.770 7.120 364,726 -0.02(-0.28%)
Sep 01, 2020 7.290 7.300 6.995 7.140 326,178 -0.13(-1.79%)
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%)
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.