Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 11, 2023 0.6996 0 -0.06(-7.74%)
Sep 08, 2023 0.7590 0.7784 0.7249 0.7583 97,449 +0.00(+0.42%)
Sep 07, 2023 0.7310 0.7690 0.7300 0.7551 242,735 -0.02(-3.19%)
Sep 06, 2023 0.7489 0.8000 0.7399 0.7800 124,069 +0.05(+7.44%)
Sep 05, 2023 0.7490 0.7580 0.6900 0.7260 223,824 -0.02(-2.43%)
Sep 01, 2023 0.7391 0.7770 0.7391 0.7441 393,494 -0.01(-0.79%)
Aug 31, 2023 0.8095 0.8095 0.7499 0.7500 62,670 -0.02(-2.47%)
Aug 30, 2023 0.7360 0.7839 0.7360 0.7690 323,174 +0.01(+1.18%)
Aug 29, 2023 0.7600 0.7995 0.7350 0.7600 224,913 +0.01(+1.33%)
Aug 28, 2023 0.7350 0.7717 0.7350 0.7500 32,006 +0.00(+0.54%)
Aug 25, 2023 0.7411 0.8100 0.7411 0.7460 53,642 -0.00(-0.53%)
Aug 24, 2023 0.7600 0.7953 0.7450 0.7500 52,305 -0.01(-1.25%)
Aug 23, 2023 0.7450 0.7740 0.7450 0.7595 21,569 -0.00(-0.07%)
Aug 22, 2023 0.7600 0.7700 0.7500 0.7600 156,077 -0.02(-1.94%)
Aug 21, 2023 0.7414 0.7764 0.7390 0.7750 64,828 +0.02(+3.20%)
Aug 18, 2023 0.7760 0.7760 0.7291 0.7510 854,258 -0.05(-5.67%)
Aug 17, 2023 0.8020 0.8100 0.7820 0.7961 45,449 -0.01(-1.11%)
Aug 16, 2023 0.8000 0.8100 0.7820 0.8050 396,478 +0.00(+0.00%)
Aug 15, 2023 0.8000 0.8100 0.7930 0.8050 136,476 +0.02(+1.90%)
Aug 14, 2023 0.8300 0.8300 0.7815 0.7900 138,380 -0.02(-1.86%)
Aug 11, 2023 0.7815 0.8299 0.7815 0.8050 331,784 +0.02(+2.52%)
Aug 10, 2023 0.7956 0.8002 0.7820 0.7852 42,494 -0.01(-1.86%)
Aug 09, 2023 0.7990 0.8100 0.7990 0.8001 435,571 +0.00(+0.01%)
Aug 08, 2023 0.7955 0.8100 0.7820 0.8000 490,379 +0.01(+0.63%)
Aug 07, 2023 0.7915 0.8190 0.7904 0.7950 151,741 -0.01(-0.63%)
Aug 04, 2023 0.8120 0.8400 0.7927 0.8000 108,913 -0.03(-3.61%)
Aug 03, 2023 0.7911 0.8500 0.7911 0.8300 532,779 +0.02(+2.84%)
Aug 02, 2023 0.8100 0.8190 0.7905 0.8071 135,751 +0.01(+0.89%)
Aug 01, 2023 0.8100 0.8200 0.7950 0.8000 402,067 -0.00(-0.25%)
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 -0.05(-7.24%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.