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

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

2.020 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.990 2.065 1.960 2.020 255,192 +0.01(+0.50%)
Nov 26, 2024 2.010 2.040 1.910 2.010 246,788 +0.00(+0.00%)
Nov 25, 2024 1.930 2.095 1.903 2.010 752,812 +0.12(+6.35%)
Nov 22, 2024 1.860 1.940 1.740 1.890 477,368 +0.07(+3.85%)
Nov 21, 2024 1.670 1.862 1.660 1.820 667,464 +0.17(+10.30%)
Nov 20, 2024 1.700 1.715 1.610 1.650 687,966 -0.04(-2.37%)
Nov 19, 2024 1.720 1.790 1.660 1.690 793,699 -0.06(-3.43%)
Nov 18, 2024 1.850 1.850 1.680 1.750 787,239 -0.07(-3.85%)
Nov 15, 2024 1.910 1.910 1.810 1.820 567,567 -0.06(-3.19%)
Nov 14, 2024 2.300 2.300 1.870 1.880 776,896 -0.23(-10.90%)
Nov 13, 2024 2.260 2.280 2.100 2.110 640,592 -0.10(-4.52%)
Nov 12, 2024 2.100 2.340 2.050 2.210 631,498 +0.12(+5.74%)
Nov 11, 2024 2.040 2.130 1.970 2.090 379,517 +0.07(+3.47%)
Nov 08, 2024 2.040 2.150 1.960 2.020 345,330 -0.02(-0.98%)
Nov 07, 2024 2.190 2.190 2.010 2.040 238,868 -0.11(-5.12%)
Nov 06, 2024 2.170 2.300 2.000 2.150 501,383 +0.04(+1.90%)
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.