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 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%)
May 01, 2023 0.7685 0.7998 0.7685 0.7821 299,681 -0.00(-0.18%)
Apr 28, 2023 0.7790 0.7967 0.7790 0.7835 321,135 -0.01(-0.75%)
Apr 27, 2023 0.7989 0.7989 0.7600 0.7894 103,138 +0.01(+0.71%)
Apr 26, 2023 0.7800 0.7976 0.7657 0.7838 499,608 +0.01(+1.14%)
Apr 25, 2023 0.7670 0.7850 0.7600 0.7750 153,089 +0.01(+1.17%)
Apr 24, 2023 0.7704 0.7850 0.7601 0.7660 45,042 -0.00(-0.23%)
Apr 21, 2023 0.7593 0.7868 0.7551 0.7678 67,289 +0.01(+0.70%)
Apr 20, 2023 0.7663 0.7900 0.7550 0.7625 63,627 -0.03(-3.48%)
Apr 19, 2023 0.7400 0.7900 0.7400 0.7900 69,067 +0.02(+2.60%)
Apr 18, 2023 0.7802 0.7898 0.7449 0.7700 58,819 -0.01(-1.66%)
Apr 17, 2023 0.7600 0.7980 0.7600 0.7830 90,259 +0.00(+0.51%)
Apr 14, 2023 0.7600 0.7900 0.7549 0.7790 123,602 +0.00(+0.45%)
Apr 13, 2023 0.7600 0.7900 0.7500 0.7755 214,852 -0.01(-1.24%)
Apr 12, 2023 0.7825 0.8300 0.7799 0.7852 737,143 +0.00(+0.52%)
Apr 11, 2023 0.7400 0.7951 0.7426 0.7811 205,891 +0.03(+4.17%)
Apr 10, 2023 0.7300 0.7599 0.7300 0.7498 79,421 +0.01(+0.86%)
Apr 06, 2023 0.7289 0.7527 0.7201 0.7434 325,239 +0.01(+1.32%)
Apr 05, 2023 0.7600 0.7800 0.7200 0.7337 305,817 -0.03(-3.46%)
Apr 04, 2023 0.7700 0.7799 0.7389 0.7600 205,170 +0.00(+0.32%)
Apr 03, 2023 0.7800 0.7897 0.7400 0.7576 146,329 -0.04(-4.67%)
Mar 31, 2023 0.7585 0.7970 0.7553 0.7947 274,939 +0.02(+3.14%)
Mar 30, 2023 0.7700 0.7975 0.7121 0.7705 228,969 -0.01(-1.22%)
Mar 29, 2023 0.8100 0.8100 0.7600 0.7800 499,231 -0.03(-3.70%)
Mar 28, 2023 0.8100 0.8200 0.7775 0.8100 370,793 +0.02(+2.53%)
Mar 27, 2023 0.8000 0.8000 0.7700 0.7900 465,286 +0.00(+0.30%)
Mar 24, 2023 0.7800 0.8000 0.7601 0.7876 215,858 +0.01(+1.70%)
Mar 23, 2023 0.7500 0.7770 0.7500 0.7744 157,156 +0.02(+3.25%)
Mar 22, 2023 0.7401 0.7770 0.7400 0.7500 141,092 +0.00(+0.01%)
Mar 21, 2023 0.7464 0.7663 0.7405 0.7499 170,357 -0.01(-1.33%)
Mar 20, 2023 0.7600 0.7757 0.7305 0.7600 49,464 -0.01(-1.14%)
Mar 17, 2023 0.7500 0.7794 0.7401 0.7688 107,462 +0.01(+1.33%)
Mar 16, 2023 0.7500 0.7676 0.7305 0.7587 428,474 +0.02(+2.11%)
Mar 15, 2023 0.7500 0.7798 0.7154 0.7430 170,999 -0.01(-0.93%)
Mar 14, 2023 0.7863 0.7900 0.7403 0.7500 310,646 -0.01(-1.32%)
Mar 13, 2023 0.7100 0.7900 0.7051 0.7600 514,659 +0.01(+1.33%)
Mar 10, 2023 0.7600 0.7699 0.7010 0.7500 884,244 -0.01(-1.32%)
Mar 09, 2023 0.7700 0.7896 0.7530 0.7600 758,981 -0.02(-1.94%)
Mar 08, 2023 0.8000 0.8016 0.7711 0.7750 307,308 -0.04(-4.53%)
Mar 07, 2023 0.7800 0.8281 0.7701 0.8118 305,254 +0.02(+2.76%)
Mar 06, 2023 0.7995 0.8124 0.7800 0.7900 148,715 -0.02(-2.31%)
Mar 03, 2023 0.7900 0.8087 0.7770 0.8087 309,541 +0.01(+1.09%)
Mar 02, 2023 0.7948 0.8196 0.7900 0.8000 109,940 +0.01(+0.63%)
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.