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

Magenta Therapeutics Inc (NQ: MGTA )

N/A 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, 2019 15.23 15.60 14.87 15.16 89,800 -0.10(-0.66%)
Dec 30, 2019 14.65 15.50 14.55 15.26 91,990 +0.62(+4.23%)
Dec 27, 2019 15.55 15.70 14.60 14.64 50,000 -0.81(-5.24%)
Dec 26, 2019 15.70 15.85 15.15 15.45 74,429 -0.34(-2.15%)
Dec 24, 2019 15.90 16.19 15.50 15.79 90,900 -0.05(-0.32%)
Dec 23, 2019 14.73 16.19 14.38 15.84 321,255 +1.33(+9.17%)
Dec 20, 2019 14.03 15.51 13.77 14.51 1,003,300 +0.51(+3.64%)
Dec 19, 2019 13.59 14.07 13.04 14.00 140,925 +0.53(+3.93%)
Dec 18, 2019 13.27 13.70 12.98 13.47 104,748 +0.18(+1.35%)
Dec 17, 2019 13.12 13.49 12.85 13.29 88,805 +0.16(+1.26%)
Dec 16, 2019 12.68 13.57 12.41 13.12 147,363 +0.43(+3.35%)
Dec 13, 2019 13.90 14.26 12.39 12.70 151,500 -1.08(-7.84%)
Dec 12, 2019 14.44 14.76 13.31 13.78 161,245 -0.64(-4.44%)
Dec 11, 2019 14.03 14.59 13.60 14.42 162,634 +0.42(+3.00%)
Dec 10, 2019 12.54 15.10 12.42 14.00 484,975 +1.21(+9.46%)
Dec 09, 2019 13.75 15.00 12.23 12.79 556,014 -0.50(-3.76%)
Dec 06, 2019 13.99 13.99 12.71 13.29 194,600 +0.31(+2.39%)
Dec 05, 2019 13.19 13.65 12.56 12.98 115,495 -0.14(-1.07%)
Dec 04, 2019 13.50 13.70 12.49 13.12 162,975 -0.21(-1.58%)
Dec 03, 2019 12.40 13.70 12.07 13.33 166,134 +0.89(+7.15%)
Dec 02, 2019 13.29 13.46 11.94 12.44 173,664 -0.80(-6.04%)
Nov 29, 2019 13.34 13.76 12.54 13.24 70,200 -0.07(-0.53%)
Nov 27, 2019 12.28 13.51 11.91 13.31 125,500 +0.91(+7.34%)
Nov 26, 2019 13.00 13.44 12.08 12.40 114,895 -0.80(-6.06%)
Nov 25, 2019 14.10 14.38 13.12 13.20 133,589 -0.65(-4.69%)
Nov 22, 2019 13.14 14.10 12.11 13.85 130,200 +0.71(+5.40%)
Nov 21, 2019 12.90 13.50 12.67 13.14 106,616 +0.13(+1.00%)
Nov 20, 2019 10.32 13.48 10.31 13.01 298,513 +2.51(+23.90%)
Nov 19, 2019 9.630 11.00 9.580 10.50 226,196 +1.43(+15.77%)
Nov 18, 2019 9.400 10.04 8.780 9.070 92,581 -0.35(-3.72%)
Nov 15, 2019 9.580 9.600 9.050 9.420 73,900 -0.01(-0.11%)
Nov 14, 2019 10.12 10.40 9.220 9.430 119,043 -0.82(-8.00%)
Nov 13, 2019 10.40 10.84 10.00 10.25 90,773 -0.23(-2.19%)
Nov 12, 2019 10.83 10.97 10.31 10.48 71,368 -0.32(-2.96%)
Nov 11, 2019 10.50 11.74 10.26 10.80 70,667 +0.36(+3.45%)
Nov 08, 2019 10.33 10.69 10.33 10.44 26,100 -0.03(-0.29%)
Nov 07, 2019 10.83 10.90 10.20 10.47 30,111 -0.26(-2.42%)
Nov 06, 2019 11.44 12.00 10.66 10.73 76,051 -0.47(-4.20%)
Nov 05, 2019 11.31 11.99 10.86 11.20 69,177 -0.07(-0.62%)
Nov 04, 2019 11.51 11.72 11.00 11.27 58,025 -0.10(-0.88%)
Nov 01, 2019 10.50 11.49 10.35 11.37 82,800 +0.96(+9.22%)
Oct 31, 2019 10.46 11.06 10.31 10.41 60,867 -0.13(-1.23%)
Oct 30, 2019 9.710 10.71 9.460 10.54 46,111 +0.84(+8.66%)
Oct 29, 2019 9.740 9.800 9.480 9.700 36,912 -0.07(-0.72%)
Oct 28, 2019 9.400 9.840 9.280 9.770 58,290 +0.58(+6.31%)
Oct 25, 2019 9.350 9.520 9.090 9.190 63,600 -0.21(-2.23%)
Oct 24, 2019 9.620 9.970 9.340 9.400 32,795 -0.20(-2.08%)
Oct 23, 2019 10.11 10.17 9.380 9.600 119,811 -0.49(-4.86%)
Oct 22, 2019 10.22 10.59 10.00 10.09 73,309 -0.10(-0.98%)
Oct 21, 2019 9.710 10.43 9.645 10.19 68,262 +0.66(+6.93%)
Oct 18, 2019 9.570 9.940 9.200 9.530 32,700 -0.12(-1.24%)
Oct 17, 2019 9.360 9.850 9.180 9.650 65,239 +0.34(+3.65%)
Oct 16, 2019 9.830 10.04 9.060 9.310 78,890 -0.69(-6.90%)
Oct 15, 2019 9.680 10.10 9.540 10.00 51,041 +0.22(+2.25%)
Oct 14, 2019 9.820 10.07 9.240 9.780 34,581 -0.05(-0.51%)
Oct 11, 2019 10.03 10.67 9.570 9.830 75,300 +0.05(+0.51%)
Oct 10, 2019 9.910 10.14 9.380 9.780 48,340 -0.10(-1.01%)
Oct 09, 2019 9.880 10.73 9.600 9.880 33,283 +0.16(+1.65%)
Oct 08, 2019 9.830 9.850 9.360 9.720 43,918 -0.25(-2.51%)
Oct 07, 2019 10.14 10.34 9.810 9.970 32,960 -0.15(-1.48%)
Oct 04, 2019 10.43 10.50 9.880 10.12 30,000 -0.25(-2.41%)
Oct 03, 2019 10.15 10.52 9.590 10.37 42,305 +0.23(+2.27%)
Oct 02, 2019 9.550 10.25 9.280 10.14 72,260 +0.64(+6.74%)
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.