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

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 (%)
Apr 30, 2021 11.72 11.92 11.51 11.65 129,600 -0.24(-2.02%)
Apr 29, 2021 11.90 12.28 11.78 11.89 129,357 -0.04(-0.34%)
Apr 28, 2021 11.71 11.99 11.46 11.93 80,834 +0.42(+3.65%)
Apr 27, 2021 11.41 11.71 11.26 11.51 87,938 +0.18(+1.59%)
Apr 26, 2021 10.94 11.39 10.72 11.33 116,965 +0.43(+3.94%)
Apr 23, 2021 11.32 11.57 10.73 10.90 101,300 -0.49(-4.30%)
Apr 22, 2021 11.30 11.88 11.21 11.39 151,671 +0.19(+1.70%)
Apr 21, 2021 10.53 11.27 10.26 11.20 135,756 +0.59(+5.56%)
Apr 20, 2021 10.38 10.69 10.27 10.61 76,969 +0.11(+1.05%)
Apr 19, 2021 10.82 11.15 10.17 10.50 184,355 -0.50(-4.55%)
Apr 16, 2021 10.81 11.03 10.19 11.00 128,200 +0.17(+1.57%)
Apr 15, 2021 11.01 11.44 10.69 10.83 104,290 -0.15(-1.37%)
Apr 14, 2021 10.90 11.23 10.68 10.98 189,079 +0.28(+2.62%)
Apr 13, 2021 11.66 11.97 10.64 10.70 200,043 -1.10(-9.32%)
Apr 12, 2021 12.21 12.32 11.65 11.80 97,669 -0.52(-4.22%)
Apr 09, 2021 13.47 13.57 12.14 12.32 144,900 -1.22(-9.01%)
Apr 08, 2021 13.29 13.64 12.97 13.54 133,208 +0.36(+2.73%)
Apr 07, 2021 13.24 13.67 13.03 13.18 181,847 -0.26(-1.93%)
Apr 06, 2021 13.72 14.12 13.34 13.44 411,133 -0.71(-5.02%)
Apr 05, 2021 12.94 14.20 12.84 14.15 256,201 +1.31(+10.20%)
Apr 01, 2021 11.97 12.94 11.33 12.84 146,000 +1.00(+8.45%)
Mar 31, 2021 11.54 12.21 11.53 11.84 177,091 +0.41(+3.59%)
Mar 30, 2021 11.89 12.18 11.35 11.43 153,748 -0.59(-4.91%)
Mar 29, 2021 12.76 13.12 11.78 12.02 250,160 -0.73(-5.73%)
Mar 26, 2021 12.98 13.09 12.37 12.75 108,500 +0.01(+0.08%)
Mar 25, 2021 12.53 12.96 12.08 12.74 139,226 +0.02(+0.16%)
Mar 24, 2021 13.11 13.40 12.47 12.72 212,100 -0.28(-2.15%)
Mar 23, 2021 13.20 13.20 12.66 13.00 179,448 -0.35(-2.62%)
Mar 22, 2021 12.53 13.41 12.43 13.35 165,427 +0.88(+7.06%)
Mar 19, 2021 12.26 12.58 12.14 12.47 207,500 +0.16(+1.30%)
Mar 18, 2021 12.60 12.85 12.23 12.31 99,666 -0.26(-2.07%)
Mar 17, 2021 12.30 12.76 12.14 12.57 122,909 -0.19(-1.49%)
Mar 16, 2021 12.90 13.03 12.34 12.76 135,236 -0.22(-1.69%)
Mar 15, 2021 12.95 13.18 12.36 12.98 128,119 -0.05(-0.38%)
Mar 12, 2021 12.68 13.15 11.77 13.03 204,700 +0.17(+1.32%)
Mar 11, 2021 13.50 13.69 12.68 12.86 233,538 -0.52(-3.89%)
Mar 10, 2021 12.87 13.68 12.87 13.38 276,886 +0.53(+4.12%)
Mar 09, 2021 12.04 12.91 12.04 12.85 239,548 +0.81(+6.73%)
Mar 08, 2021 12.73 12.77 11.67 12.04 554,768 -0.86(-6.67%)
Mar 05, 2021 13.06 13.19 11.69 12.90 867,000 -0.20(-1.53%)
Mar 04, 2021 12.76 13.29 12.37 13.10 915,266 -0.08(-0.61%)
Mar 03, 2021 11.76 13.54 11.67 13.18 774,777 +1.37(+11.60%)
Mar 02, 2021 11.13 12.09 10.82 11.81 321,516 +0.75(+6.78%)
Mar 01, 2021 11.02 11.27 10.67 11.06 309,534 +0.55(+5.23%)
Feb 26, 2021 9.890 10.74 9.510 10.51 442,600 +0.16(+1.55%)
Feb 25, 2021 11.16 11.26 9.850 10.35 669,799 -0.81(-7.26%)
Feb 24, 2021 10.49 11.23 10.23 11.16 477,171 +1.00(+9.84%)
Feb 23, 2021 10.34 10.38 9.720 10.16 292,899 -0.41(-3.88%)
Feb 22, 2021 10.69 10.73 9.980 10.57 395,582 -0.20(-1.86%)
Feb 19, 2021 9.380 10.85 9.300 10.77 1,334,500 +1.53(+16.56%)
Feb 18, 2021 9.820 9.850 9.200 9.240 311,103 -0.60(-6.10%)
Feb 17, 2021 9.960 10.20 9.810 9.840 216,066 -0.17(-1.70%)
Feb 16, 2021 10.11 10.60 9.640 10.01 329,643 +0.06(+0.60%)
Feb 12, 2021 10.73 10.80 9.730 9.950 462,000 -0.85(-7.87%)
Feb 11, 2021 11.12 11.30 10.24 10.80 372,558 -0.18(-1.64%)
Feb 10, 2021 10.75 11.12 10.39 10.98 315,087 +0.46(+4.37%)
Feb 09, 2021 10.30 10.87 10.10 10.52 488,353 +0.30(+2.94%)
Feb 08, 2021 9.830 10.25 9.370 10.22 251,954 +0.47(+4.82%)
Feb 05, 2021 9.330 9.850 9.230 9.750 261,800 +0.44(+4.73%)
Feb 04, 2021 9.980 9.980 9.240 9.310 242,700 -0.55(-5.58%)
Feb 03, 2021 9.640 10.07 9.530 9.860 444,286 +0.21(+2.18%)
Feb 02, 2021 9.330 9.690 8.920 9.650 308,314 +0.50(+5.46%)
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.