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 (%)
Mar 29, 2019 17.15 17.53 16.00 16.47 204,600 -0.54(-3.17%)
Mar 28, 2019 17.18 17.91 16.57 17.01 93,582 -0.24(-1.39%)
Mar 27, 2019 17.36 18.74 16.17 17.25 136,441 -0.27(-1.54%)
Mar 26, 2019 19.97 21.00 16.22 17.52 466,594 -2.18(-11.07%)
Mar 25, 2019 16.66 19.90 16.52 19.70 300,212 +1.13(+6.09%)
Mar 22, 2019 18.35 19.02 17.52 18.57 369,000 +0.29(+1.59%)
Mar 21, 2019 17.62 18.28 16.95 18.28 225,133 +0.45(+2.52%)
Mar 20, 2019 18.46 18.46 16.60 17.83 453,048 -0.63(-3.41%)
Mar 19, 2019 18.75 19.74 17.75 18.46 267,356 +0.00(+0.00%)
Mar 18, 2019 17.46 18.88 16.58 18.46 336,552 +1.16(+6.71%)
Mar 15, 2019 13.96 17.95 13.96 17.30 1,448,700 +3.59(+26.19%)
Mar 14, 2019 14.20 14.54 13.30 13.71 128,041 -0.56(-3.92%)
Mar 13, 2019 14.69 14.97 13.65 14.27 132,661 -0.43(-2.93%)
Mar 12, 2019 15.97 16.07 14.21 14.70 357,065 -1.19(-7.49%)
Mar 11, 2019 15.85 16.20 14.40 15.89 292,081 -0.11(-0.69%)
Mar 08, 2019 16.36 17.55 15.75 16.00 354,300 -0.37(-2.26%)
Mar 07, 2019 16.24 16.40 15.50 16.37 196,725 -0.01(-0.06%)
Mar 06, 2019 16.24 16.38 15.61 16.38 179,585 +0.39(+2.44%)
Mar 05, 2019 15.65 16.22 14.00 15.99 306,740 +0.38(+2.43%)
Mar 04, 2019 14.91 15.65 13.50 15.61 216,869 +0.59(+3.93%)
Mar 01, 2019 13.09 15.14 11.87 15.02 154,200 +1.91(+14.57%)
Feb 28, 2019 12.74 13.28 12.35 13.11 160,108 +0.52(+4.13%)
Feb 27, 2019 11.94 12.91 11.55 12.59 227,147 +0.41(+3.37%)
Feb 26, 2019 10.74 12.59 10.74 12.18 406,399 +1.66(+15.78%)
Feb 25, 2019 9.540 10.89 9.105 10.52 176,440 +1.13(+12.03%)
Feb 22, 2019 8.850 9.400 8.780 9.390 73,100 +0.72(+8.30%)
Feb 21, 2019 9.150 9.460 8.600 8.670 39,674 -0.52(-5.66%)
Feb 20, 2019 8.780 9.350 8.590 9.190 59,125 +0.33(+3.72%)
Feb 19, 2019 9.300 9.480 8.475 8.860 49,249 -0.38(-4.11%)
Feb 15, 2019 8.530 9.495 8.485 9.240 57,500 +0.81(+9.61%)
Feb 14, 2019 8.930 9.060 8.250 8.430 52,215 -0.40(-4.53%)
Feb 13, 2019 8.170 9.240 8.170 8.830 20,958 +0.74(+9.15%)
Feb 12, 2019 8.490 9.440 7.940 8.090 74,080 -0.44(-5.16%)
Feb 11, 2019 7.550 9.620 7.550 8.530 138,570 +1.04(+13.89%)
Feb 08, 2019 7.220 7.700 6.870 7.490 38,700 +0.20(+2.74%)
Feb 07, 2019 7.540 7.540 6.850 7.290 31,759 -0.26(-3.44%)
Feb 06, 2019 7.350 7.610 6.891 7.550 80,537 +0.42(+5.89%)
Feb 05, 2019 6.700 7.170 6.700 7.130 29,038 +0.49(+7.38%)
Feb 04, 2019 7.100 7.100 6.310 6.640 84,768 -0.37(-5.28%)
Feb 01, 2019 7.100 7.110 6.785 7.010 125,800 +0.00(+0.00%)
Jan 31, 2019 7.055 7.055 6.580 7.010 116,813 +0.14(+2.04%)
Jan 30, 2019 6.760 7.000 6.633 6.870 64,007 +0.25(+3.78%)
Jan 29, 2019 7.060 7.090 6.500 6.620 46,009 -0.36(-5.16%)
Jan 28, 2019 7.140 7.180 6.560 6.980 85,890 -0.26(-3.59%)
Jan 25, 2019 7.070 7.290 7.010 7.240 56,200 +0.24(+3.43%)
Jan 24, 2019 6.980 7.320 6.800 7.000 69,046 +0.01(+0.14%)
Jan 23, 2019 6.900 7.190 6.810 6.990 63,546 +0.09(+1.30%)
Jan 22, 2019 7.000 7.170 6.690 6.900 69,265 -0.10(-1.43%)
Jan 18, 2019 6.890 7.180 6.700 7.000 103,300 +0.17(+2.49%)
Jan 17, 2019 6.900 7.250 6.721 6.830 52,178 -0.09(-1.30%)
Jan 16, 2019 6.700 7.101 6.610 6.920 163,403 +0.23(+3.44%)
Jan 15, 2019 6.010 6.850 6.010 6.690 90,304 +0.68(+11.31%)
Jan 14, 2019 6.150 6.180 5.650 6.010 315,973 -0.11(-1.80%)
Jan 11, 2019 5.850 6.260 5.810 6.120 101,800 +0.28(+4.79%)
Jan 10, 2019 5.960 6.050 5.650 5.840 62,616 -0.05(-0.85%)
Jan 09, 2019 5.800 6.100 5.410 5.890 99,192 +0.14(+2.43%)
Jan 08, 2019 5.770 6.285 5.568 5.750 148,935 +0.05(+0.88%)
Jan 07, 2019 6.190 6.250 5.650 5.700 567,111 -0.44(-7.17%)
Jan 04, 2019 5.940 6.540 5.925 6.140 355,200 +0.38(+6.60%)
Jan 03, 2019 6.220 6.528 5.650 5.760 164,386 -0.24(-4.00%)
Jan 02, 2019 5.780 6.888 5.620 6.000 154,617 +0.30(+5.26%)
Dec 31, 2018 5.840 5.910 5.450 5.700 134,100 +0.00(+0.00%)
Dec 28, 2018 5.600 5.980 5.310 5.700 98,900 +0.13(+2.33%)
Dec 27, 2018 5.830 5.830 5.480 5.570 96,735 -0.26(-4.46%)
Dec 26, 2018 6.000 6.050 5.470 5.830 109,558 -0.10(-1.69%)
Dec 24, 2018 5.950 6.020 5.530 5.930 186,800 -0.07(-1.17%)
Dec 21, 2018 5.890 6.260 5.600 6.000 536,400 +0.13(+2.21%)
Dec 20, 2018 6.030 6.295 5.400 5.870 122,746 -0.15(-2.49%)
Dec 19, 2018 6.300 6.730 5.620 6.020 163,373 -0.25(-3.99%)
Dec 18, 2018 6.760 7.230 6.180 6.270 136,718 -0.46(-6.84%)
Dec 17, 2018 6.940 7.410 6.590 6.730 61,155 -0.19(-2.75%)
Dec 14, 2018 7.440 7.800 6.820 6.920 164,300 -0.57(-7.61%)
Dec 13, 2018 7.920 8.430 7.250 7.490 145,220 -0.43(-5.43%)
Dec 12, 2018 8.360 8.595 7.900 7.920 61,541 -0.42(-5.04%)
Dec 11, 2018 7.750 8.595 7.750 8.340 61,224 +0.58(+7.47%)
Dec 10, 2018 7.860 8.190 7.650 7.760 99,234 -0.07(-0.89%)
Dec 07, 2018 8.550 8.550 7.680 7.830 76,000 -0.80(-9.27%)
Dec 06, 2018 8.690 8.867 8.300 8.630 28,240 -0.14(-1.60%)
Dec 04, 2018 9.200 9.200 8.610 8.770 37,700 -0.41(-4.47%)
Dec 03, 2018 9.790 9.895 8.520 9.180 100,115 -0.60(-6.13%)
Nov 30, 2018 9.160 10.00 9.160 9.780 69,000 +0.63(+6.89%)
Nov 29, 2018 9.040 9.230 8.940 9.150 18,701 +0.14(+1.55%)
Nov 28, 2018 8.860 9.150 8.750 9.010 62,747 +0.06(+0.67%)
Nov 27, 2018 8.800 8.970 8.400 8.950 22,406 +0.11(+1.24%)
Nov 26, 2018 8.580 8.980 8.500 8.840 18,430 +0.03(+0.34%)
Nov 23, 2018 7.710 9.100 7.480 8.810 45,300 +0.98(+12.52%)
Nov 21, 2018 7.830 7.830 7.830 0 +0.20(+2.62%)
Nov 20, 2018 7.650 7.740 7.020 7.630 31,305 -0.02(-0.26%)
Nov 19, 2018 7.690 7.950 7.010 7.650 24,536 -0.12(-1.54%)
Nov 16, 2018 7.090 7.790 6.460 7.770 113,000 +0.60(+8.37%)
Nov 15, 2018 6.670 7.380 6.670 7.170 191,114 +0.51(+7.66%)
Nov 14, 2018 6.950 7.321 6.100 6.660 208,627 -0.21(-3.06%)
Nov 13, 2018 7.890 7.920 6.691 6.870 116,128 -1.01(-12.82%)
Nov 12, 2018 8.540 8.540 7.880 7.880 14,670 -0.81(-9.32%)
Nov 09, 2018 8.710 8.710 8.390 8.690 8,200 -0.12(-1.36%)
Nov 08, 2018 9.040 9.040 8.800 8.810 30,273 -0.31(-3.40%)
Nov 07, 2018 9.120 9.320 8.930 9.120 32,082 -0.04(-0.44%)
Nov 06, 2018 9.040 9.500 8.540 9.160 30,487 +0.10(+1.10%)
Nov 05, 2018 8.500 9.170 8.380 9.060 73,716 +0.56(+6.59%)
Nov 02, 2018 8.240 9.000 7.350 8.500 141,900 +0.24(+2.91%)
Nov 01, 2018 8.900 9.130 7.550 8.260 282,276 -0.51(-5.82%)
Oct 31, 2018 9.200 9.210 8.770 8.770 32,752 -0.33(-3.63%)
Oct 30, 2018 9.120 9.350 9.010 9.100 11,240 -0.05(-0.55%)
Oct 29, 2018 9.220 9.380 9.080 9.150 3,927 -0.02(-0.22%)
Oct 26, 2018 9.200 9.400 8.850 9.170 10,600 -0.03(-0.33%)
Oct 25, 2018 9.340 9.905 8.860 9.200 47,503 -0.03(-0.33%)
Oct 24, 2018 9.300 10.20 8.900 9.230 109,189 -0.07(-0.75%)
Oct 23, 2018 9.780 9.850 9.150 9.300 60,950 -0.62(-6.25%)
Oct 22, 2018 10.02 10.10 9.514 9.920 11,693 -0.15(-1.49%)
Oct 19, 2018 9.980 10.09 9.780 10.07 18,000 +0.20(+2.03%)
Oct 18, 2018 9.920 10.15 9.520 9.870 132,940 -0.10(-1.00%)
Oct 17, 2018 9.810 10.31 9.750 9.970 49,507 +0.09(+0.91%)
Oct 16, 2018 9.640 10.15 9.640 9.880 28,803 +0.31(+3.24%)
Oct 15, 2018 9.960 10.49 9.510 9.570 14,606 -0.41(-4.11%)
Oct 12, 2018 9.260 10.22 9.120 9.980 165,100 +0.92(+10.15%)
Oct 11, 2018 9.480 10.44 8.590 9.060 114,620 -0.48(-5.03%)
Oct 10, 2018 10.41 10.50 9.500 9.540 75,192 -0.91(-8.71%)
Oct 09, 2018 10.52 11.06 10.25 10.45 22,346 +0.08(+0.77%)
Oct 08, 2018 11.00 11.00 10.12 10.37 156,158 -0.68(-6.15%)
Oct 05, 2018 11.12 11.17 11.05 11.05 34,400 -0.04(-0.36%)
Oct 04, 2018 11.10 11.28 10.98 11.09 22,821 +0.00(+0.00%)
Oct 03, 2018 11.24 11.24 11.00 11.09 19,264 -0.14(-1.25%)
Oct 02, 2018 11.60 11.60 11.20 11.23 18,656 -0.42(-3.61%)
Oct 01, 2018 12.01 12.36 11.49 11.65 23,194 -0.36(-3.00%)
Sep 28, 2018 12.29 12.29 11.79 12.01 38,200 -0.20(-1.64%)
Sep 27, 2018 12.00 12.31 12.00 12.21 37,146 +0.21(+1.75%)
Sep 26, 2018 11.75 12.21 11.70 12.00 46,300 +0.33(+2.83%)
Sep 25, 2018 11.99 13.00 11.62 11.67 68,162 -0.32(-2.67%)
Sep 24, 2018 11.60 12.22 11.25 11.99 109,472 +0.67(+5.92%)
Sep 21, 2018 11.97 11.97 11.32 11.32 447,400 -0.30(-2.58%)
Sep 20, 2018 11.83 12.20 11.61 11.62 65,693 +0.02(+0.17%)
Sep 19, 2018 11.79 12.50 11.60 11.60 50,022 -0.27(-2.27%)
Sep 18, 2018 11.99 12.34 11.60 11.87 53,358 +0.05(+0.42%)
Sep 17, 2018 12.57 12.57 11.81 11.82 28,743 -0.25(-2.07%)
Sep 14, 2018 12.00 13.38 11.87 12.07 45,000 +0.07(+0.58%)
Sep 13, 2018 12.23 12.59 11.75 12.00 29,843 -0.14(-1.15%)
Sep 12, 2018 12.38 12.71 12.12 12.14 49,717 -0.28(-2.25%)
Sep 11, 2018 12.59 13.54 12.01 12.42 55,966 -0.23(-1.82%)
Sep 10, 2018 12.54 13.43 12.17 12.65 52,077 +0.04(+0.32%)
Sep 07, 2018 13.03 13.77 12.06 12.61 77,400 -0.50(-3.81%)
Sep 06, 2018 13.66 14.32 13.00 13.11 63,118 -0.19(-1.43%)
Sep 05, 2018 14.43 14.67 13.00 13.30 66,906 -1.03(-7.19%)
Sep 04, 2018 14.60 15.88 14.33 14.33 42,216 -0.27(-1.85%)
Aug 31, 2018 14.60 14.60 14.60 0 -1.10(-7.01%)
Aug 30, 2018 14.49 15.75 14.42 15.70 136,930 +1.25(+8.65%)
Aug 29, 2018 14.28 14.46 14.18 14.45 8,352 -0.02(-0.14%)
Aug 28, 2018 14.15 14.50 13.84 14.47 35,661 +0.33(+2.33%)
Aug 27, 2018 14.20 14.20 14.07 14.14 2,935 -0.05(-0.35%)
Aug 24, 2018 13.87 14.20 13.80 14.19 5,200 -0.01(-0.07%)
Aug 23, 2018 14.10 14.20 13.75 14.20 38,363 -0.05(-0.35%)
Aug 22, 2018 13.83 14.38 13.76 14.25 29,021 +0.38(+2.78%)
Aug 21, 2018 13.14 13.91 13.14 13.87 19,622 +0.64(+4.88%)
Aug 20, 2018 13.72 13.93 12.93 13.22 14,418 -0.60(-4.34%)
Aug 17, 2018 12.74 13.96 12.74 13.82 15,000 +1.13(+8.90%)
Aug 16, 2018 12.88 12.90 12.63 12.69 29,766 -0.20(-1.55%)
Aug 15, 2018 12.66 13.34 12.66 12.89 28,520 +0.22(+1.74%)
Aug 14, 2018 12.87 13.38 12.67 12.67 37,994 -0.22(-1.71%)
Aug 13, 2018 13.21 13.21 12.66 12.89 20,166 -0.11(-0.85%)
Aug 10, 2018 12.66 13.10 12.66 13.00 10,900 -0.39(-2.91%)
Aug 09, 2018 13.21 13.54 12.91 13.39 23,670 +0.16(+1.21%)
Aug 08, 2018 12.83 13.60 12.41 13.23 29,433 +0.40(+3.12%)
Aug 07, 2018 13.00 13.00 12.70 12.83 2,790 +0.05(+0.39%)
Aug 06, 2018 13.17 13.25 12.64 12.78 9,680 -0.41(-3.11%)
Aug 03, 2018 12.85 13.24 12.75 13.19 15,200 -0.11(-0.83%)
Aug 02, 2018 13.00 13.73 12.56 13.30 37,974 +0.23(+1.76%)
Aug 01, 2018 13.82 14.00 12.86 13.07 43,562 -0.68(-4.95%)
Jul 31, 2018 13.92 14.83 13.61 13.75 68,923 -0.10(-0.72%)
Jul 30, 2018 13.83 13.88 13.34 13.85 30,447 -0.08(-0.57%)
Jul 27, 2018 13.75 14.00 13.25 13.93 29,600 +0.22(+1.60%)
Jul 26, 2018 13.90 14.09 13.56 13.71 43,856 -0.26(-1.86%)
Jul 25, 2018 14.21 14.47 13.72 13.97 44,559 -0.19(-1.34%)
Jul 24, 2018 14.01 14.25 13.42 14.16 67,342 +0.05(+0.35%)
Jul 23, 2018 14.93 14.99 13.84 14.11 132,088 -0.89(-5.93%)
Jul 20, 2018 14.11 15.15 14.00 15.00 147,501 +0.84(+5.93%)
Jul 19, 2018 14.43 14.43 13.52 14.16 173,381 +0.15(+1.07%)
Jul 18, 2018 13.86 14.22 13.40 14.01 164,658 +0.18(+1.30%)
Jul 17, 2018 13.06 13.97 12.55 13.83 98,629 +0.82(+6.30%)
Jul 16, 2018 13.59 13.59 12.15 13.01 202,811 -0.35(-2.62%)
Jul 13, 2018 12.10 13.47 12.10 13.36 137,486 +1.28(+10.60%)
Jul 12, 2018 12.44 12.48 11.93 12.08 20,774 -0.17(-1.39%)
Jul 11, 2018 12.45 12.61 11.70 12.25 71,526 -0.29(-2.31%)
Jul 10, 2018 12.54 12.99 12.33 12.54 118,877 -0.31(-2.41%)
Jul 09, 2018 13.11 13.19 12.35 12.85 127,727 -0.13(-1.00%)
Jul 06, 2018 13.07 13.24 12.81 12.98 88,119 -0.03(-0.19%)
Jul 05, 2018 13.33 12.75 13.01 63,384 +0.03(+0.19%)
Jul 03, 2018 12.98 12.98 12.98 0 -0.61(-4.49%)
Jul 02, 2018 13.59 13.60 11.45 13.59 219,670 +0.09(+0.67%)
Jun 29, 2018 13.52 13.52 12.66 13.50 228,320 -0.18(-1.32%)
Jun 28, 2018 14.05 14.08 12.76 13.68 300,531 -0.36(-2.56%)
Jun 27, 2018 14.23 14.40 13.70 14.04 141,149 -0.21(-1.47%)
Jun 26, 2018 14.23 14.39 13.82 14.25 143,509 +0.00(+0.00%)
Jun 25, 2018 14.27 14.55 13.05 14.25 322,440 -0.25(-1.72%)
Jun 22, 2018 14.52 14.97 14.20 14.50 617,910 -0.02(-0.14%)
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.