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

3.800 -0.080 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.030 7.470 7.000 7.040 88,913 +0.02(+0.28%)
Apr 30, 2024 8.300 8.300 6.980 7.020 86,690 -1.08(-13.33%)
Apr 29, 2024 7.500 8.395 7.500 8.100 125,994 +0.57(+7.57%)
Apr 26, 2024 6.710 7.686 6.657 7.530 139,371 +0.79(+11.72%)
Apr 25, 2024 6.610 7.010 6.516 6.740 357,204 -0.01(-0.15%)
Apr 24, 2024 7.070 7.210 6.680 6.750 149,829 -0.28(-3.98%)
Apr 23, 2024 6.590 7.260 6.510 7.030 51,018 +0.35(+5.24%)
Apr 22, 2024 6.790 7.050 6.630 6.680 118,474 -0.21(-3.05%)
Apr 19, 2024 7.670 7.940 6.500 6.890 182,010 -0.86(-11.10%)
Apr 18, 2024 8.200 8.420 7.670 7.750 99,684 -0.50(-6.06%)
Apr 17, 2024 8.280 8.860 8.100 8.250 146,909 -0.02(-0.24%)
Apr 16, 2024 8.450 8.840 8.120 8.270 90,723 -0.27(-3.16%)
Apr 15, 2024 8.720 9.000 8.290 8.540 94,442 -0.42(-4.69%)
Apr 12, 2024 9.350 9.670 8.690 8.960 95,701 -0.48(-5.08%)
Apr 11, 2024 9.460 10.14 9.360 9.440 83,643 +0.04(+0.43%)
Apr 10, 2024 10.23 10.37 9.280 9.400 89,478 -1.02(-9.79%)
Apr 09, 2024 9.940 10.50 9.940 10.42 48,389 +0.58(+5.89%)
Apr 08, 2024 10.00 10.31 9.500 9.840 105,260 +0.01(+0.10%)
Apr 05, 2024 10.10 10.57 9.820 9.830 91,612 -0.26(-2.58%)
Apr 04, 2024 10.64 10.94 10.05 10.09 73,173 -0.40(-3.81%)
Apr 03, 2024 10.30 10.94 10.25 10.49 94,482 +0.23(+2.24%)
Apr 02, 2024 10.79 10.80 10.15 10.26 71,860 -0.56(-5.18%)
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.