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 (%)
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%)
May 01, 2020 8.020 9.450 8.000 8.830 203,900 +0.68(+8.34%)
Apr 30, 2020 8.840 8.900 8.110 8.150 136,292 -0.84(-9.34%)
Apr 29, 2020 8.800 9.460 8.304 8.990 184,103 +0.51(+6.01%)
Apr 28, 2020 9.510 9.510 8.400 8.480 200,639 -0.78(-8.42%)
Apr 27, 2020 9.070 10.13 8.890 9.260 191,951 +0.37(+4.16%)
Apr 24, 2020 8.300 9.020 8.280 8.890 132,900 +0.56(+6.72%)
Apr 23, 2020 8.950 9.000 8.250 8.330 138,548 -0.37(-4.25%)
Apr 22, 2020 8.490 8.880 8.130 8.700 131,610 +0.54(+6.62%)
Apr 21, 2020 8.270 8.560 7.810 8.160 88,880 -0.38(-4.45%)
Apr 20, 2020 8.580 9.240 8.300 8.540 157,892 -0.28(-3.17%)
Apr 17, 2020 8.080 8.970 7.980 8.820 134,400 +0.95(+12.07%)
Apr 16, 2020 7.640 7.980 7.359 7.870 180,672 +0.27(+3.55%)
Apr 15, 2020 8.130 8.130 7.470 7.600 169,544 -0.58(-7.09%)
Apr 14, 2020 8.040 8.390 7.660 8.180 186,302 +0.20(+2.51%)
Apr 13, 2020 7.070 7.990 6.930 7.980 180,439 +0.92(+13.03%)
Apr 09, 2020 6.540 7.240 6.430 7.060 606,200 +0.57(+8.78%)
Apr 08, 2020 6.570 6.860 6.360 6.490 269,807 +0.14(+2.20%)
Apr 07, 2020 6.700 6.700 6.280 6.350 137,565 -0.17(-2.61%)
Apr 06, 2020 6.500 6.700 6.185 6.520 176,617 +0.34(+5.50%)
Apr 03, 2020 6.390 6.500 6.020 6.180 144,100 -0.26(-4.04%)
Apr 02, 2020 6.210 6.610 6.090 6.440 154,695 +0.17(+2.71%)
Apr 01, 2020 6.300 6.640 6.060 6.270 186,731 -0.01(-0.16%)
Mar 31, 2020 7.120 7.120 6.225 6.280 247,543 -0.85(-11.92%)
Mar 30, 2020 6.780 7.150 6.520 7.130 250,635 +0.27(+3.94%)
Mar 27, 2020 7.080 7.198 6.670 6.860 86,500 -0.57(-7.67%)
Mar 26, 2020 6.380 7.580 6.380 7.430 218,155 +1.11(+17.56%)
Mar 25, 2020 6.400 6.780 6.160 6.320 211,568 +0.05(+0.80%)
Mar 24, 2020 6.590 6.821 6.000 6.270 1,471,763 +0.09(+1.46%)
Mar 23, 2020 6.180 6.290 5.760 6.180 164,132 +0.15(+2.49%)
Mar 20, 2020 6.720 7.667 6.030 6.030 331,700 -0.67(-10.00%)
Mar 19, 2020 6.950 7.490 6.440 6.700 233,939 -0.26(-3.74%)
Mar 18, 2020 10.00 10.00 6.640 6.960 231,662 -2.99(-30.05%)
Mar 17, 2020 7.030 9.950 7.030 9.950 163,957 +2.78(+38.77%)
Mar 16, 2020 7.950 8.520 6.180 7.170 115,597 -0.96(-11.81%)
Mar 13, 2020 8.470 8.810 7.430 8.130 170,900 +0.01(+0.12%)
Mar 12, 2020 8.850 9.506 7.820 8.120 136,626 -1.04(-11.35%)
Mar 11, 2020 9.910 10.43 9.030 9.160 165,290 -1.04(-10.20%)
Mar 10, 2020 10.75 10.93 10.10 10.20 117,856 -0.33(-3.13%)
Mar 09, 2020 10.93 11.69 10.44 10.53 114,861 -1.40(-11.74%)
Mar 06, 2020 12.26 12.63 11.55 11.93 93,600 -0.59(-4.71%)
Mar 05, 2020 11.80 12.53 11.80 12.52 78,234 +0.47(+3.90%)
Mar 04, 2020 11.11 12.25 11.00 12.05 72,231 +1.11(+10.15%)
Mar 03, 2020 11.41 11.64 10.52 10.94 96,096 -0.62(-5.36%)
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.