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

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

3.770 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 3.990 4.170 3.752 3.770 667,140 -0.24(-5.99%)
Dec 23, 2024 4.110 4.400 3.825 4.010 1,330,465 -0.04(-0.99%)
Dec 20, 2024 3.800 4.140 3.650 4.050 4,620,904 +0.24(+6.30%)
Dec 19, 2024 3.220 3.840 3.220 3.810 1,708,240 +0.70(+22.51%)
Dec 18, 2024 3.430 3.608 3.100 3.110 1,222,057 -0.28(-8.26%)
Dec 17, 2024 3.100 3.630 3.100 3.390 1,677,983 +0.29(+9.18%)
Dec 16, 2024 3.300 3.399 2.910 3.105 1,898,965 -0.14(-4.17%)
Dec 13, 2024 3.890 3.900 3.120 3.240 2,411,839 -0.62(-16.06%)
Dec 12, 2024 4.020 4.430 3.774 3.860 2,125,910 -0.09(-2.28%)
Dec 11, 2024 4.495 4.600 3.950 3.950 3,302,857 -0.24(-5.73%)
Dec 10, 2024 4.220 4.920 3.610 4.190 8,555,447 +0.02(+0.48%)
Dec 09, 2024 2.480 4.470 2.450 4.170 63,708,812 +2.32(+125.41%)
Dec 06, 2024 1.840 1.985 1.830 1.850 620,406 +0.00(+0.00%)
Dec 05, 2024 1.860 1.940 1.830 1.850 472,871 -0.01(-0.54%)
Dec 04, 2024 2.030 2.070 1.850 1.860 458,543 -0.17(-8.37%)
Dec 03, 2024 2.080 2.130 2.000 2.030 257,290 -0.05(-2.40%)
Dec 02, 2024 2.050 2.180 2.050 2.080 399,934 +0.01(+0.48%)
Nov 29, 2024 2.020 2.110 1.970 2.070 203,772 +0.05(+2.48%)
Nov 27, 2024 1.990 2.065 1.960 2.020 255,194 +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 2.020 173,246 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.