Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metagenomi, Inc. - Common Stock (NQ: MGX )

4.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2024 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 02, 2024 4.430 4.430 4.160 4.230 41,371 -0.19(-4.30%)
Jul 01, 2024 4.020 4.430 3.920 4.420 77,823 +0.34(+8.33%)
Jun 28, 2024 3.700 4.280 3.700 4.080 770,818 +0.31(+8.22%)
Jun 27, 2024 3.690 4.260 3.620 3.770 49,088 -0.03(-0.79%)
Jun 26, 2024 3.710 3.911 3.510 3.800 35,545 +0.07(+1.88%)
Jun 25, 2024 3.670 3.910 3.620 3.730 59,405 +0.13(+3.61%)
Jun 24, 2024 3.550 3.790 3.480 3.600 114,000 +0.02(+0.56%)
Jun 21, 2024 3.810 3.980 3.340 3.580 178,869 -0.22(-5.79%)
Jun 20, 2024 3.960 4.000 3.800 3.800 145,678 -0.08(-2.06%)
Jun 18, 2024 4.330 4.380 3.800 3.880 124,571 -0.33(-7.84%)
Jun 17, 2024 5.490 5.629 4.200 4.210 161,215 -1.34(-24.14%)
Jun 14, 2024 6.000 6.247 5.400 5.550 59,963 -0.45(-7.50%)
Jun 13, 2024 6.050 6.590 5.930 6.000 54,141 -0.05(-0.83%)
Jun 12, 2024 6.510 6.900 6.050 6.050 20,536 -0.36(-5.62%)
Jun 11, 2024 6.440 6.610 6.390 6.410 34,483 -0.03(-0.47%)
Jun 10, 2024 6.080 6.440 6.080 6.440 27,268 +0.36(+5.92%)
Jun 07, 2024 6.660 6.663 6.080 6.080 57,546 -0.55(-8.30%)
Jun 06, 2024 6.640 6.745 6.572 6.630 15,222 +0.08(+1.22%)
Jun 05, 2024 6.600 6.715 6.550 6.550 15,221 -0.01(-0.15%)
Jun 04, 2024 6.690 6.699 6.510 6.560 21,565 -0.13(-1.94%)
Jun 03, 2024 6.400 6.890 6.400 6.690 270,022 +0.31(+4.86%)
May 31, 2024 6.350 6.420 6.269 6.380 24,960 -0.01(-0.16%)
May 30, 2024 6.490 6.630 6.280 6.390 22,139 -0.01(-0.16%)
May 29, 2024 6.280 6.410 6.100 6.400 30,735 -0.02(-0.31%)
May 28, 2024 6.550 6.800 6.190 6.420 37,985 -0.13(-1.98%)
May 24, 2024 6.670 6.830 6.510 6.550 62,819 -0.09(-1.36%)
May 23, 2024 7.300 8.175 6.510 6.640 43,545 -0.53(-7.39%)
May 22, 2024 7.430 7.610 6.775 7.170 58,310 +0.07(+0.99%)
May 21, 2024 6.750 7.190 6.643 7.100 35,403 +0.41(+6.13%)
May 20, 2024 7.000 7.230 6.660 6.690 46,990 -0.31(-4.43%)
May 17, 2024 7.230 7.230 6.910 7.000 52,473 +0.00(+0.00%)
May 16, 2024 7.000 7.280 6.820 7.000 72,350 +0.20(+2.94%)
May 15, 2024 6.500 6.800 6.500 6.800 65,081 +0.26(+3.98%)
May 14, 2024 6.640 6.780 6.500 6.540 92,536 -0.01(-0.15%)
May 13, 2024 6.600 6.740 6.473 6.550 18,110 +0.00(+0.00%)
May 10, 2024 6.880 7.100 6.420 6.550 65,844 -0.34(-4.93%)
May 09, 2024 6.780 7.090 6.590 6.890 34,070 +0.09(+1.32%)
May 08, 2024 6.540 6.850 6.405 6.800 41,633 +0.34(+5.26%)
May 07, 2024 6.560 6.830 6.230 6.460 182,344 -0.01(-0.15%)
May 06, 2024 6.580 6.850 6.220 6.470 57,226 +0.15(+2.37%)
May 03, 2024 6.270 6.686 6.220 6.320 68,675 +0.15(+2.43%)
May 02, 2024 6.340 6.340 5.500 6.170 982,121 -0.87(-12.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.