Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.500 -0.380 (-9.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2024 3.850 3.925 3.430 3.500 141,998 -0.38(-9.79%)
Jul 31, 2024 3.990 4.080 3.840 3.880 73,863 -0.12(-3.00%)
Jul 30, 2024 4.310 4.350 3.950 4.000 87,593 -0.33(-7.62%)
Jul 29, 2024 4.420 4.470 4.140 4.330 34,452 -0.14(-3.13%)
Jul 26, 2024 4.760 4.760 4.330 4.470 45,276 -0.20(-4.28%)
Jul 25, 2024 4.660 4.780 4.610 4.670 24,374 +0.04(+0.86%)
Jul 24, 2024 4.460 4.700 4.460 4.630 17,171 -0.02(-0.43%)
Jul 23, 2024 4.480 4.650 4.480 4.650 28,453 +0.18(+4.03%)
Jul 22, 2024 4.740 5.100 4.070 4.470 257,156 -0.29(-6.09%)
Jul 19, 2024 4.760 4.960 4.460 4.760 140,188 -0.01(-0.21%)
Jul 18, 2024 5.170 5.370 4.640 4.770 30,107 -0.41(-7.92%)
Jul 17, 2024 5.220 5.380 5.120 5.180 25,180 -0.07(-1.33%)
Jul 16, 2024 4.870 5.330 4.870 5.250 29,846 +0.32(+6.49%)
Jul 15, 2024 5.220 5.490 4.845 4.930 59,308 -0.21(-4.09%)
Jul 12, 2024 4.690 5.500 4.690 5.140 151,572 +0.50(+10.78%)
Jul 11, 2024 4.410 4.705 4.250 4.640 40,122 +0.29(+6.67%)
Jul 10, 2024 4.620 4.620 4.300 4.350 66,353 -0.22(-4.81%)
Jul 09, 2024 4.400 4.570 4.220 4.570 27,016 +0.18(+4.10%)
Jul 08, 2024 4.160 4.400 4.000 4.390 31,975 +0.23(+5.53%)
Jul 05, 2024 3.880 4.160 3.810 4.160 47,363 +0.25(+6.39%)
Jul 03, 2024 4.200 4.200 3.770 3.910 19,552 -0.32(-7.57%)
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%)
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.