Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Metagenomi, Inc. - Common Stock
(NQ:
MGX
)
2.220
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
2.950
3.000
2.830
2.890
33,130
-0.08(-2.69%)
Aug 30, 2024
3.030
3.100
2.830
2.970
74,240
-0.01(-0.34%)
Aug 29, 2024
3.050
3.070
2.900
2.980
31,817
-0.03(-1.00%)
Aug 28, 2024
3.110
3.130
2.910
3.010
39,681
-0.16(-5.05%)
Aug 27, 2024
3.220
3.430
3.110
3.170
43,448
-0.08(-2.46%)
Aug 26, 2024
3.240
3.350
3.117
3.250
76,884
+0.03(+0.93%)
Aug 23, 2024
3.120
3.280
3.080
3.220
87,473
+0.16(+5.23%)
Aug 22, 2024
3.370
3.438
3.040
3.060
82,706
-0.26(-7.83%)
Aug 21, 2024
3.300
3.400
3.220
3.320
63,477
+0.02(+0.61%)
Aug 20, 2024
3.120
3.630
3.120
3.300
199,632
+0.15(+4.76%)
Aug 19, 2024
2.800
3.190
2.800
3.150
280,850
+0.33(+11.70%)
Aug 16, 2024
2.970
3.050
2.800
2.820
89,000
-0.11(-3.75%)
Aug 15, 2024
3.020
3.140
2.930
2.930
221,700
-0.17(-5.48%)
Aug 14, 2024
3.400
3.400
3.070
3.100
128,782
-0.15(-4.62%)
Aug 13, 2024
3.080
3.310
3.000
3.250
112,713
+0.31(+10.54%)
Aug 12, 2024
3.090
3.170
2.840
2.940
59,697
+0.06(+2.08%)
Aug 09, 2024
3.400
3.440
2.760
2.880
175,364
-0.59(-17.00%)
Aug 08, 2024
3.620
3.620
3.400
3.470
59,050
-0.09(-2.53%)
Aug 07, 2024
3.760
3.760
3.500
3.560
77,343
-0.22(-5.82%)
Aug 06, 2024
3.700
3.800
3.562
3.780
28,344
+0.10(+2.72%)
Aug 05, 2024
3.390
3.870
3.390
3.680
96,521
+0.05(+1.38%)
Aug 02, 2024
3.430
3.700
3.360
3.630
78,093
+0.13(+3.71%)
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%)
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
.