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, 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%)
Jul 01, 2020 7.470 7.730 7.390 7.580 529,540 +0.07(+0.93%)
Jun 30, 2020 7.410 7.740 7.330 7.510 331,519 +0.10(+1.35%)
Jun 29, 2020 7.960 7.970 7.280 7.410 650,013 -0.51(-6.44%)
Jun 26, 2020 8.410 8.420 7.700 7.920 1,151,300 -0.39(-4.69%)
Jun 25, 2020 7.880 8.440 7.500 8.310 3,471,594 -1.36(-14.06%)
Jun 24, 2020 10.24 10.42 9.520 9.670 127,222 -0.63(-6.12%)
Jun 23, 2020 10.15 10.46 9.960 10.30 101,693 +0.31(+3.10%)
Jun 22, 2020 9.660 10.10 9.160 9.990 174,480 +0.30(+3.10%)
Jun 19, 2020 9.380 9.850 9.290 9.690 201,700 +0.38(+4.08%)
Jun 18, 2020 9.200 9.570 9.170 9.310 60,605 +0.06(+0.65%)
Jun 17, 2020 9.270 9.630 9.060 9.250 118,837 -0.01(-0.11%)
Jun 16, 2020 9.800 9.800 9.070 9.260 79,799 -0.03(-0.32%)
Jun 15, 2020 9.120 9.560 8.820 9.290 109,716 +0.20(+2.20%)
Jun 12, 2020 9.490 9.604 8.780 9.090 116,000 +0.05(+0.61%)
Jun 11, 2020 9.920 10.00 8.930 9.035 245,350 -1.37(-13.13%)
Jun 10, 2020 10.61 10.82 10.08 10.40 116,117 -0.15(-1.47%)
Jun 09, 2020 10.15 10.69 9.750 10.55 170,191 +0.36(+3.48%)
Jun 08, 2020 11.34 11.58 10.11 10.20 288,521 +0.21(+2.10%)
Jun 05, 2020 9.350 10.42 9.350 9.990 297,700 +0.70(+7.53%)
Jun 04, 2020 9.350 9.420 8.970 9.290 111,892 -0.07(-0.75%)
Jun 03, 2020 9.510 9.720 9.010 9.360 93,404 -0.07(-0.74%)
Jun 02, 2020 9.430 9.550 8.880 9.430 114,552 +0.03(+0.32%)
Jun 01, 2020 8.850 9.740 8.850 9.400 149,903 +0.56(+6.33%)
May 29, 2020 9.200 9.720 8.670 8.840 264,700 -0.35(-3.81%)
May 28, 2020 9.280 9.870 9.090 9.190 156,110 -0.23(-2.44%)
May 27, 2020 9.640 9.680 9.000 9.420 170,734 -0.17(-1.77%)
May 26, 2020 9.820 10.09 9.480 9.590 172,315 -0.02(-0.21%)
May 22, 2020 9.540 9.820 9.310 9.610 90,200 +0.05(+0.52%)
May 21, 2020 9.470 9.880 9.010 9.560 90,372 +0.03(+0.31%)
May 20, 2020 9.220 9.760 9.111 9.530 116,864 +0.41(+4.50%)
May 19, 2020 9.090 9.510 8.910 9.120 92,086 -0.04(-0.44%)
May 18, 2020 9.260 9.595 8.930 9.160 247,327 +0.36(+4.09%)
May 15, 2020 8.710 9.220 8.660 8.800 87,900 +0.08(+0.92%)
May 14, 2020 9.070 9.430 8.500 8.720 145,466 -0.22(-2.46%)
May 13, 2020 9.360 9.590 8.370 8.940 178,981 -0.42(-4.49%)
May 12, 2020 10.65 10.91 9.340 9.360 220,994 -1.30(-12.20%)
May 11, 2020 10.60 11.02 10.40 10.66 126,797 -0.10(-0.93%)
May 08, 2020 9.960 11.65 9.896 10.76 236,800 +1.02(+10.47%)
May 07, 2020 9.740 9.970 8.820 9.740 157,016 +0.26(+2.74%)
May 06, 2020 8.750 9.890 8.740 9.480 171,529 +0.91(+10.62%)
May 05, 2020 9.060 9.210 8.500 8.570 81,311 -0.35(-3.92%)
May 04, 2020 8.800 9.180 8.169 8.920 132,196 +0.09(+1.02%)
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.