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

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

3.620 -0.170 (-4.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 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 (%)
Jan 03, 2025 3.800 3.820 3.555 3.620 716,646 -0.17(-4.49%)
Jan 02, 2025 3.650 4.055 3.620 3.790 1,027,471 +0.18(+4.99%)
Dec 31, 2024 3.610 0 +0.09(+2.56%)
Dec 30, 2024 3.740 3.800 3.350 3.520 943,052 -0.22(-5.88%)
Dec 27, 2024 4.040 4.285 3.620 3.740 1,010,934 -0.29(-7.20%)
Dec 26, 2024 3.800 4.180 3.780 4.030 1,006,282 +0.26(+6.90%)
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 +0.19(+4.92%)
Dec 19, 2024 3.220 3.880 3.220 3.860 1,815,840 +0.75(+24.12%)
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 1.850 472,886 -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%)
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.