Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Metagenomi, Inc. - Common Stock
(NQ:
MGX
)
4.160
+0.250 (+6.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 5, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 05, 2024
3.880
4.160
3.810
4.160
47,363
+0.25(+6.39%)
Jul 03, 2024
4.200
4.200
3.770
3.910
19,552
-0.32(-7.57%)
Jul 02, 2024
4.430
4.430
4.160
4.230
41,371
-0.19(-4.30%)
Jul 01, 2024
4.020
4.430
3.920
4.420
77,823
+0.34(+8.33%)
Jun 28, 2024
3.700
4.280
3.700
4.080
770,818
+0.31(+8.22%)
Jun 27, 2024
3.690
4.260
3.620
3.770
49,088
-0.03(-0.79%)
Jun 26, 2024
3.710
3.911
3.510
3.800
35,545
+0.07(+1.88%)
Jun 25, 2024
3.670
3.910
3.620
3.730
59,405
+0.13(+3.61%)
Jun 24, 2024
3.550
3.790
3.480
3.600
114,000
+0.02(+0.56%)
Jun 21, 2024
3.810
3.980
3.340
3.580
178,869
-0.22(-5.79%)
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%)
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
.