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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	2.090	2.140	2.020	2.110	299,803	+0.01(+0.48%)
Nov 04, 2024	2.100	2.200	2.070	2.100	362,941	-0.01(-0.47%)
Nov 01, 2024	1.970	2.160	1.970	2.110	130,258	+0.14(+7.11%)
Oct 31, 2024	2.090	2.110	1.920	1.970	178,993	-0.13(-6.19%)
Oct 30, 2024	1.970	2.170	1.970	2.100	274,456	+0.11(+5.53%)
Oct 29, 2024	2.000	2.030	1.960	1.990	214,377	-0.01(-0.50%)
Oct 28, 2024	2.000	2.060	1.950	2.000	444,760	+0.00(+0.00%)
Oct 25, 2024	2.000	2.030	1.950	2.000	299,500	+0.08(+4.17%)
Oct 24, 2024	2.000	2.040	1.900	1.920	541,491	+0.01(+0.52%)
Oct 23, 2024	1.910	1.970	1.890	1.910	261,480	+0.01(+0.53%)
Oct 22, 2024	1.950	1.950	1.890	1.900	160,327	-0.02(-1.04%)
Oct 21, 2024	1.940	1.970	1.880	1.920	312,570	-0.04(-2.04%)
Oct 18, 2024	2.000	2.000	1.945	1.960	205,518	-0.03(-1.51%)
Oct 17, 2024	2.010	2.060	1.910	1.990	264,451	+0.00(+0.00%)
Oct 16, 2024	1.990	2.020	1.940	1.990	379,920	+0.02(+1.02%)
Oct 15, 2024	1.930	1.995	1.910	1.970	223,128	+0.02(+1.03%)
Oct 14, 2024	1.970	1.980	1.850	1.950	219,041	-0.01(-0.51%)
Oct 11, 2024	1.890	1.980	1.850	1.960	247,326	+0.04(+2.08%)
Oct 10, 2024	1.940	2.000	1.870	1.920	199,088	-0.03(-1.54%)
Oct 09, 2024	2.020	2.020	1.920	1.950	170,088	-0.06(-2.99%)
Oct 08, 2024	1.980	2.030	1.920	2.010	351,485	+0.01(+0.50%)
Oct 07, 2024	2.030	2.070	1.950	2.000	217,949	-0.02(-0.99%)
Oct 04, 2024	2.100	2.100	1.985	2.020	174,246	-0.03(-1.46%)
Oct 03, 2024	2.030	2.130	1.970	2.050	198,204	+0.02(+0.99%)
Oct 02, 2024	2.070	2.110	2.010	2.030	117,579	-0.04(-1.93%)
Oct 01, 2024	2.190	2.190	2.020	2.070	945,111	-0.10(-4.61%)
Sep 30, 2024	2.230	2.450	2.140	2.170	224,723	-0.05(-2.25%)
Sep 27, 2024	2.080	2.260	1.990	2.220	531,879	+0.18(+8.82%)
Sep 26, 2024	2.140	2.170	1.990	2.040	887,184	-0.05(-2.39%)
Sep 25, 2024	2.220	2.220	2.070	2.090	372,570	-0.03(-1.42%)
Sep 24, 2024	2.310	2.373	2.070	2.120	432,971	-0.14(-6.19%)
Sep 23, 2024	2.500	2.500	2.250	2.260	444,427	-0.19(-7.76%)
Sep 20, 2024	2.630	2.710	2.410	2.450	905,963	-0.18(-6.84%)
Sep 19, 2024	2.640	2.740	2.560	2.630	199,250	-0.03(-1.13%)
Sep 18, 2024	2.810	2.920	2.650	2.660	411,258	-0.09(-3.27%)
Sep 17, 2024	2.770	2.950	2.680	2.750	179,056	+0.01(+0.36%)
Sep 16, 2024	2.700	2.870	2.655	2.740	140,954	+0.04(+1.48%)
Sep 13, 2024	2.690	2.900	2.650	2.700	115,295	+0.01(+0.37%)
Sep 12, 2024	2.800	2.940	2.670	2.690	104,515	-0.09(-3.24%)
Sep 11, 2024	2.770	2.890	2.660	2.780	92,002	+0.03(+1.09%)
Sep 10, 2024	2.870	2.990	2.652	2.750	140,989	-0.15(-5.17%)
Sep 09, 2024	2.760	3.000	2.760	2.900	138,074	+0.18(+6.62%)
Sep 06, 2024	2.840	2.945	2.720	2.720	60,026	-0.18(-6.21%)
Sep 05, 2024	2.800	2.990	2.800	2.900	76,370	+0.10(+3.57%)
Sep 04, 2024	2.900	2.970	2.630	2.800	85,388	-0.09(-3.11%)

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.