Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.640 -0.530 (-7.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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.