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, 2020 7.840 7.840 7.840 120,219 -0.10(-1.26%)
Dec 30, 2020 7.900 8.115 7.800 7.940 120,219 +0.15(+1.93%)
Dec 29, 2020 7.890 8.000 7.700 7.790 210,816 -0.09(-1.14%)
Dec 28, 2020 7.850 8.210 7.767 7.880 352,660 +0.18(+2.34%)
Dec 24, 2020 7.930 7.961 7.670 7.700 127,600 -0.24(-3.02%)
Dec 23, 2020 7.800 8.000 7.655 7.940 224,173 +0.09(+1.15%)
Dec 22, 2020 7.960 7.990 7.650 7.850 193,827 -0.03(-0.38%)
Dec 21, 2020 6.810 8.000 6.740 7.880 334,838 +0.88(+12.57%)
Dec 18, 2020 7.310 7.439 6.990 7.000 327,100 -0.26(-3.58%)
Dec 17, 2020 7.300 7.370 7.100 7.260 88,959 +0.03(+0.41%)
Dec 16, 2020 7.340 7.340 7.180 7.230 79,972 -0.05(-0.69%)
Dec 15, 2020 7.260 7.400 7.100 7.280 136,396 +0.12(+1.68%)
Dec 14, 2020 7.280 7.480 7.160 7.160 118,609 -0.06(-0.83%)
Dec 11, 2020 7.330 7.390 7.080 7.220 83,700 -0.09(-1.23%)
Dec 10, 2020 7.500 7.500 7.220 7.310 124,787 -0.08(-1.08%)
Dec 09, 2020 7.690 7.690 7.380 7.390 122,182 -0.25(-3.27%)
Dec 08, 2020 7.570 7.680 7.310 7.640 100,799 +0.20(+2.69%)
Dec 07, 2020 7.500 7.750 7.310 7.440 127,292 +0.00(+0.00%)
Dec 04, 2020 7.250 7.480 7.210 7.440 135,700 +0.31(+4.35%)
Dec 03, 2020 7.170 7.270 7.070 7.130 58,367 -0.04(-0.56%)
Dec 02, 2020 7.220 7.220 6.880 7.170 54,574 -0.07(-0.97%)
Dec 01, 2020 7.210 7.500 7.110 7.240 194,368 +0.09(+1.26%)
Nov 30, 2020 7.090 7.220 6.820 7.150 164,247 +0.14(+2.00%)
Nov 27, 2020 6.880 7.200 6.800 7.010 88,600 +0.13(+1.89%)
Nov 25, 2020 6.590 7.240 6.510 6.880 132,700 +0.31(+4.72%)
Nov 24, 2020 6.540 6.780 6.320 6.570 183,643 +0.06(+0.92%)
Nov 23, 2020 6.740 6.840 6.460 6.510 163,166 -0.13(-1.96%)
Nov 20, 2020 6.630 6.726 6.506 6.640 119,000 -0.05(-0.75%)
Nov 19, 2020 6.660 6.810 6.490 6.690 108,771 +0.06(+0.90%)
Nov 18, 2020 6.840 6.920 6.610 6.630 64,709 -0.22(-3.21%)
Nov 17, 2020 6.910 6.980 6.630 6.850 129,599 -0.06(-0.87%)
Nov 16, 2020 6.880 6.945 6.670 6.910 132,737 +0.17(+2.52%)
Nov 13, 2020 6.875 6.875 6.530 6.740 109,200 +0.22(+3.37%)
Nov 12, 2020 6.540 6.710 6.460 6.520 100,548 -0.08(-1.21%)
Nov 11, 2020 6.540 6.600 6.180 6.600 111,759 +0.03(+0.46%)
Nov 10, 2020 6.220 6.620 6.030 6.570 225,454 +0.47(+7.70%)
Nov 09, 2020 6.850 6.995 6.100 6.100 372,245 -0.20(-3.17%)
Nov 06, 2020 6.650 6.650 6.260 6.300 262,400 -0.30(-4.55%)
Nov 05, 2020 6.700 6.770 6.520 6.600 107,978 -0.06(-0.90%)
Nov 04, 2020 6.580 7.000 6.550 6.660 188,908 -0.04(-0.60%)
Nov 03, 2020 6.390 6.740 6.270 6.700 100,342 +0.42(+6.69%)
Nov 02, 2020 6.350 6.410 6.150 6.280 132,774 -0.03(-0.48%)
Oct 30, 2020 6.650 6.671 6.230 6.310 139,200 -0.42(-6.24%)
Oct 29, 2020 6.570 6.750 6.350 6.730 214,177 -0.08(-1.17%)
Oct 28, 2020 6.500 6.920 6.120 6.810 1,000,702 +0.22(+3.34%)
Oct 27, 2020 6.740 6.840 6.550 6.590 103,943 -0.16(-2.37%)
Oct 26, 2020 6.910 7.100 6.620 6.750 122,367 -0.30(-4.26%)
Oct 23, 2020 7.100 7.150 6.770 7.050 629,900 -0.02(-0.28%)
Oct 22, 2020 6.890 7.140 6.650 7.070 77,759 +0.27(+3.97%)
Oct 21, 2020 6.990 7.110 6.740 6.800 110,042 -0.16(-2.30%)
Oct 20, 2020 7.070 7.070 6.820 6.960 123,140 -0.04(-0.57%)
Oct 19, 2020 7.390 7.390 6.930 7.000 110,531 -0.31(-4.24%)
Oct 16, 2020 7.330 7.550 7.260 7.310 59,600 -0.08(-1.08%)
Oct 15, 2020 7.260 7.420 7.080 7.390 108,864 +0.05(+0.68%)
Oct 14, 2020 7.700 7.700 7.340 7.340 163,194 -0.33(-4.30%)
Oct 13, 2020 7.360 7.755 7.310 7.670 119,591 +0.23(+3.09%)
Oct 12, 2020 7.550 7.620 7.190 7.440 82,267 -0.10(-1.33%)
Oct 09, 2020 7.410 7.590 7.320 7.540 100,500 +0.18(+2.45%)
Oct 08, 2020 7.790 7.790 7.290 7.360 80,941 -0.29(-3.79%)
Oct 07, 2020 7.380 7.680 7.200 7.650 135,155 +0.34(+4.65%)
Oct 06, 2020 7.140 7.470 7.120 7.310 145,327 +0.23(+3.25%)
Oct 05, 2020 6.860 7.090 6.740 7.080 201,353 +0.29(+4.27%)
Oct 02, 2020 6.780 6.970 6.680 6.790 141,100 -0.13(-1.88%)
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.