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 (%)
Jul 31, 2023 0.8228 0.8344 0.7951 0.8020 158,442 -0.01(-0.87%)
Jul 28, 2023 0.8015 0.8289 0.7970 0.8090 160,961 -0.00(-0.12%)
Jul 27, 2023 0.8088 0.8397 0.7950 0.8100 198,337 -0.00(-0.02%)
Jul 26, 2023 0.8000 0.8319 0.7925 0.8102 101,143 -0.01(-0.80%)
Jul 25, 2023 0.8290 0.8312 0.8010 0.8167 430,819 -0.01(-0.92%)
Jul 24, 2023 0.7912 0.8300 0.7905 0.8243 402,776 +0.03(+3.67%)
Jul 21, 2023 0.8199 0.8199 0.7902 0.7951 106,887 -0.02(-3.02%)
Jul 20, 2023 0.8075 0.8293 0.7950 0.8199 697,852 +0.02(+2.67%)
Jul 19, 2023 0.8002 0.8100 0.7903 0.7986 248,623 -0.01(-0.80%)
Jul 18, 2023 0.8000 0.8300 0.7911 0.8050 314,565 +0.01(+0.69%)
Jul 17, 2023 0.7735 0.8100 0.7610 0.7995 364,224 +0.03(+4.01%)
Jul 14, 2023 0.7850 0.7850 0.7600 0.7687 139,805 -0.02(-2.08%)
Jul 13, 2023 0.7847 0.8100 0.7720 0.7850 327,130 +0.01(+1.03%)
Jul 12, 2023 0.7529 0.7800 0.7529 0.7770 508,603 +0.01(+1.83%)
Jul 11, 2023 0.7690 0.7700 0.7529 0.7630 99,572 +0.00(+0.51%)
Jul 10, 2023 0.7353 0.7900 0.7200 0.7591 197,552 +0.02(+2.19%)
Jul 07, 2023 0.7438 0.7478 0.7301 0.7428 227,225 +0.00(+0.32%)
Jul 06, 2023 0.7739 0.7800 0.7300 0.7404 104,343 -0.02(-3.22%)
Jul 05, 2023 0.7800 0.8000 0.7650 0.7650 241,278 -0.02(-1.94%)
Jul 03, 2023 0.7400 0.8001 0.7400 0.7801 122,586 +0.02(+2.92%)
Jun 30, 2023 0.7690 0.8000 0.7459 0.7580 388,737 -0.00(-0.26%)
Jun 29, 2023 0.7200 0.7600 0.7110 0.7600 268,322 +0.05(+7.04%)
Jun 28, 2023 0.7100 0.7300 0.7000 0.7100 659,458 -0.01(-1.39%)
Jun 27, 2023 0.7200 0.7300 0.6900 0.7200 118,966 +0.02(+2.86%)
Jun 26, 2023 0.6800 0.7299 0.6596 0.7000 484,316 +0.05(+7.41%)
Jun 23, 2023 0.6800 0.6850 0.6517 0.6517 985,336 +0.01(+2.32%)
Jun 22, 2023 0.6400 0.6500 0.6300 0.6369 348,774 -0.01(-2.21%)
Jun 21, 2023 0.6493 0.6600 0.6200 0.6513 436,624 +0.01(+0.98%)
Jun 20, 2023 0.6465 0.6780 0.6450 0.6450 166,610 -0.01(-1.53%)
Jun 16, 2023 0.6800 0.6804 0.6510 0.6550 117,902 -0.01(-0.76%)
Jun 15, 2023 0.6750 0.6750 0.6450 0.6600 238,478 -0.01(-1.62%)
Jun 14, 2023 0.7052 0.7200 0.6700 0.6709 151,021 -0.03(-4.16%)
Jun 13, 2023 0.7000 0.7200 0.6901 0.7000 346,995 -0.01(-1.13%)
Jun 12, 2023 0.7000 0.7200 0.6900 0.7080 489,124 +0.01(+1.11%)
Jun 09, 2023 0.7000 0.7251 0.7000 0.7002 17,699 -0.02(-2.27%)
Jun 08, 2023 0.7123 0.7270 0.7075 0.7165 147,266 +0.00(+0.59%)
Jun 07, 2023 0.7000 0.7250 0.7000 0.7123 137,418 -0.00(-0.42%)
Jun 06, 2023 0.7152 0.7200 0.7093 0.7153 390,381 -0.00(-0.65%)
Jun 05, 2023 0.7100 0.7200 0.7000 0.7200 793,003 +0.01(+0.70%)
Jun 02, 2023 0.6820 0.7195 0.6820 0.7150 682,258 +0.03(+5.15%)
Jun 01, 2023 0.6310 0.6968 0.6310 0.6800 1,346,641 +0.03(+5.04%)
May 31, 2023 0.6280 0.6630 0.6220 0.6474 97,610 +0.01(+2.26%)
May 30, 2023 0.6482 0.6498 0.6200 0.6331 205,515 -0.01(-1.08%)
May 26, 2023 0.6200 0.6501 0.6200 0.6400 126,461 +0.01(+1.59%)
May 25, 2023 0.6485 0.6489 0.6109 0.6300 449,332 -0.02(-2.63%)
May 24, 2023 0.6332 0.6490 0.6267 0.6470 251,666 +0.01(+2.18%)
May 23, 2023 0.6500 0.6701 0.6321 0.6332 184,742 -0.02(-2.58%)
May 22, 2023 0.6490 0.6703 0.6300 0.6500 1,112,520 -0.00(-0.73%)
May 19, 2023 0.6410 0.6640 0.6200 0.6548 276,674 +0.03(+5.31%)
May 18, 2023 0.6350 0.6500 0.6100 0.6218 474,349 -0.02(-3.22%)
May 17, 2023 0.6670 0.6705 0.6311 0.6425 497,067 -0.04(-5.45%)
May 16, 2023 0.6705 0.7050 0.6705 0.6795 763,271 -0.02(-2.93%)
May 15, 2023 0.6303 0.7099 0.6303 0.7000 764,024 +0.07(+10.27%)
May 12, 2023 0.6755 0.7007 0.6306 0.6348 658,737 -0.05(-6.72%)
May 11, 2023 0.7195 0.7195 0.6740 0.6805 85,710 -0.03(-4.29%)
May 10, 2023 0.7200 0.7300 0.7000 0.7110 95,370 -0.02(-2.56%)
May 09, 2023 0.6799 0.7299 0.6799 0.7297 908,881 +0.02(+2.56%)
May 08, 2023 0.7200 0.7201 0.6750 0.7115 834,551 +0.00(+0.21%)
May 05, 2023 0.6600 0.7126 0.6600 0.7100 1,019,325 +0.03(+4.41%)
May 04, 2023 0.6451 0.7087 0.6400 0.6800 1,326,144 +0.02(+3.03%)
May 03, 2023 0.7000 0.7200 0.5670 0.6600 8,084,337 -0.11(-14.29%)
May 02, 2023 0.7703 0.7787 0.7615 0.7700 1,169,995 -0.01(-1.55%)
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.