NasdaqGS - Nasdaq Real Time Price USD

Metagenomi, Inc. (MGX)

Compare
3.2400 -0.6200 (-16.06%)
At close: December 13 at 4:00:02 PM EST
3.2001 -0.04 (-1.23%)
After hours: 7:57:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 3.8900 3.9000 3.1200 3.2400 3.2400 2,383,800
Dec 12, 2024 4.0200 4.4300 3.7740 3.8600 3.8600 2,133,800
Dec 11, 2024 4.4950 4.6000 3.9500 3.9500 3.9500 3,325,500
Dec 10, 2024 4.2200 4.9200 3.6100 4.1900 4.1900 8,585,600
Dec 9, 2024 2.4800 4.4700 2.4500 4.1700 4.1700 63,824,600
Dec 6, 2024 1.8400 1.9850 1.8300 1.8500 1.8500 620,400
Dec 5, 2024 1.8600 1.9400 1.8300 1.8500 1.8500 472,900
Dec 4, 2024 2.0300 2.0700 1.8500 1.8600 1.8600 458,500
Dec 3, 2024 2.0800 2.1300 2.0000 2.0300 2.0300 257,300
Dec 2, 2024 2.0500 2.1800 2.0500 2.0800 2.0800 400,200
Nov 29, 2024 2.0200 2.1100 1.9700 2.0700 2.0700 203,800
Nov 27, 2024 1.9900 2.0650 1.9600 2.0200 2.0200 255,200
Nov 26, 2024 2.0100 2.0400 1.9100 2.0100 2.0100 247,500
Nov 25, 2024 1.9300 2.0950 1.9030 2.0100 2.0100 752,800
Nov 22, 2024 1.8600 1.9400 1.7400 1.8900 1.8900 477,400
Nov 21, 2024 1.6700 1.8620 1.6600 1.8200 1.8200 667,500
Nov 20, 2024 1.7000 1.7150 1.6100 1.6500 1.6500 687,600
Nov 19, 2024 1.7200 1.7900 1.6600 1.6900 1.6900 793,700
Nov 18, 2024 1.8500 1.8500 1.6800 1.7500 1.7500 787,100
Nov 15, 2024 1.9100 1.9100 1.8100 1.8200 1.8200 567,600
Nov 14, 2024 2.3000 2.3000 1.8700 1.8800 1.8800 779,100
Nov 13, 2024 2.2600 2.2800 2.1000 2.1100 2.1100 644,700
Nov 12, 2024 2.1000 2.3400 2.0500 2.2100 2.2100 632,000
Nov 11, 2024 2.0400 2.1300 1.9700 2.0900 2.0900 379,500
Nov 8, 2024 2.0400 2.1500 1.9600 2.0200 2.0200 345,300
Nov 7, 2024 2.1900 2.1900 2.0100 2.0400 2.0400 238,900
Nov 6, 2024 2.1700 2.3000 2.0000 2.1500 2.1500 501,400
Nov 5, 2024 2.0900 2.1400 2.0200 2.1100 2.1100 299,800
Nov 4, 2024 2.1000 2.2000 2.0700 2.1000 2.1000 362,900
Nov 1, 2024 1.9700 2.1600 1.9700 2.1100 2.1100 130,300
Oct 31, 2024 2.0900 2.1100 1.9200 1.9700 1.9700 179,000
Oct 30, 2024 1.9700 2.1700 1.9700 2.1000 2.1000 274,100
Oct 29, 2024 2.0000 2.0300 1.9600 1.9900 1.9900 214,400
Oct 28, 2024 2.0000 2.0600 1.9500 2.0000 2.0000 444,800
Oct 25, 2024 2.0000 2.0300 1.9500 2.0000 2.0000 299,500
Oct 24, 2024 2.0000 2.0400 1.9000 1.9200 1.9200 541,500
Oct 23, 2024 1.9100 1.9700 1.8900 1.9100 1.9100 261,500
Oct 22, 2024 1.9500 1.9500 1.8900 1.9000 1.9000 160,200
Oct 21, 2024 1.9400 1.9700 1.8800 1.9200 1.9200 312,600
Oct 18, 2024 2.0000 2.0000 1.9450 1.9600 1.9600 205,500
Oct 17, 2024 2.0100 2.0600 1.9100 1.9900 1.9900 264,500
Oct 16, 2024 1.9900 2.0200 1.9400 1.9900 1.9900 379,900
Oct 15, 2024 1.9300 1.9950 1.9100 1.9700 1.9700 223,100
Oct 14, 2024 1.9700 1.9800 1.8500 1.9500 1.9500 219,000
Oct 11, 2024 1.8900 1.9800 1.8500 1.9600 1.9600 247,200
Oct 10, 2024 1.9400 2.0000 1.8700 1.9200 1.9200 199,400
Oct 9, 2024 2.0200 2.0200 1.9200 1.9500 1.9500 170,100
Oct 8, 2024 1.9800 2.0300 1.9200 2.0100 2.0100 351,500
Oct 7, 2024 2.0300 2.0700 1.9500 2.0000 2.0000 217,900
Oct 4, 2024 2.1000 2.1000 1.9850 2.0200 2.0200 174,200
Oct 3, 2024 2.0300 2.1300 1.9700 2.0500 2.0500 198,200
Oct 2, 2024 2.0700 2.1100 2.0100 2.0300 2.0300 117,600
Oct 1, 2024 2.1900 2.1900 2.0200 2.0700 2.0700 945,100
Sep 30, 2024 2.2300 2.4500 2.1400 2.1700 2.1700 224,500
Sep 27, 2024 2.0800 2.2600 1.9900 2.2200 2.2200 531,900
Sep 26, 2024 2.1400 2.1700 1.9900 2.0400 2.0400 887,700
Sep 25, 2024 2.2200 2.2200 2.0700 2.0900 2.0900 372,700
Sep 24, 2024 2.3100 2.3730 2.0700 2.1200 2.1200 433,000
Sep 23, 2024 2.5000 2.5000 2.2500 2.2600 2.2600 444,400
Sep 20, 2024 2.6300 2.7100 2.4100 2.4500 2.4500 905,900
Sep 19, 2024 2.6400 2.7400 2.5600 2.6300 2.6300 201,300
Sep 18, 2024 2.8100 2.9200 2.6500 2.6600 2.6600 411,300
Sep 17, 2024 2.7700 2.9500 2.6800 2.7500 2.7500 179,100
Sep 16, 2024 2.7000 2.8700 2.6550 2.7400 2.7400 141,400
Sep 13, 2024 2.6900 2.9000 2.6500 2.7000 2.7000 115,200
Sep 12, 2024 2.8000 2.9400 2.6700 2.6900 2.6900 104,500
Sep 11, 2024 2.7700 2.8900 2.6600 2.7800 2.7800 92,000
Sep 10, 2024 2.8700 2.9900 2.6520 2.7500 2.7500 141,000
Sep 9, 2024 2.7600 3.0000 2.7600 2.9000 2.9000 138,100
Sep 6, 2024 2.8400 2.9450 2.7200 2.7200 2.7200 60,000
Sep 5, 2024 2.8000 2.9900 2.8000 2.9000 2.9000 76,400
Sep 4, 2024 2.9000 2.9700 2.6300 2.8000 2.8000 85,400
Sep 3, 2024 2.9500 3.0000 2.8300 2.8900 2.8900 33,100
Aug 30, 2024 3.0300 3.1000 2.8300 2.9700 2.9700 74,200
Aug 29, 2024 3.0500 3.0700 2.9000 2.9800 2.9800 32,700
Aug 28, 2024 3.1050 3.1300 2.9100 3.0100 3.0100 39,700
Aug 27, 2024 3.2200 3.4300 3.1100 3.1700 3.1700 43,400
Aug 26, 2024 3.2400 3.3500 3.1170 3.2500 3.2500 76,900
Aug 23, 2024 3.1200 3.2800 3.0800 3.2200 3.2200 87,500
Aug 22, 2024 3.3700 3.4380 3.0400 3.0600 3.0600 82,700
Aug 21, 2024 3.3000 3.4000 3.2200 3.3200 3.3200 63,500
Aug 20, 2024 3.1200 3.6300 3.1200 3.3000 3.3000 199,600
Aug 19, 2024 2.8000 3.1900 2.8000 3.1500 3.1500 280,900
Aug 16, 2024 2.9700 3.0500 2.8000 2.8200 2.8200 88,800
Aug 15, 2024 3.0200 3.1400 2.9300 2.9300 2.9300 221,700
Aug 14, 2024 3.4000 3.4000 3.0700 3.1000 3.1000 128,800
Aug 13, 2024 3.0800 3.3100 3.0000 3.2500 3.2500 112,700
Aug 12, 2024 3.0900 3.1700 2.8400 2.9400 2.9400 59,700
Aug 9, 2024 3.4000 3.4400 2.7600 2.8800 2.8800 175,400
Aug 8, 2024 3.6200 3.6200 3.4000 3.4700 3.4700 59,000
Aug 7, 2024 3.7600 3.7600 3.5000 3.5600 3.5600 77,300
Aug 6, 2024 3.7000 3.8000 3.5620 3.7800 3.7800 28,200
Aug 5, 2024 3.3900 3.8700 3.3900 3.6800 3.6800 96,500
Aug 2, 2024 3.4300 3.7000 3.3600 3.6300 3.6300 78,100
Aug 1, 2024 3.8500 3.9250 3.4300 3.5000 3.5000 142,000
Jul 31, 2024 3.9900 4.0800 3.8400 3.8800 3.8800 73,900
Jul 30, 2024 4.3100 4.3500 3.9500 4.0000 4.0000 87,600
Jul 29, 2024 4.4200 4.4700 4.1400 4.3300 4.3300 34,500
Jul 26, 2024 4.7600 4.7600 4.3300 4.4700 4.4700 45,300
Jul 25, 2024 4.6600 4.7800 4.6100 4.6700 4.6700 24,300
Jul 24, 2024 4.4600 4.7000 4.4600 4.6300 4.6300 17,200
Jul 23, 2024 4.4800 4.6500 4.4800 4.6500 4.6500 28,500
Jul 22, 2024 4.7400 5.1000 4.0700 4.4700 4.4700 257,200
Jul 19, 2024 4.7600 4.9600 4.4600 4.7600 4.7600 140,100
Jul 18, 2024 5.1700 5.3700 4.6400 4.7700 4.7700 30,100
Jul 17, 2024 5.2200 5.3800 5.1200 5.1800 5.1800 25,200
Jul 16, 2024 4.8700 5.3300 4.8700 5.2500 5.2500 29,800
Jul 15, 2024 5.2200 5.4900 4.8450 4.9300 4.9300 59,300
Jul 12, 2024 4.6900 5.5000 4.6900 5.1400 5.1400 151,600
Jul 11, 2024 4.4100 4.7050 4.2500 4.6400 4.6400 40,100
Jul 10, 2024 4.6200 4.6200 4.3000 4.3500 4.3500 68,400
Jul 9, 2024 4.4000 4.5700 4.2200 4.5700 4.5700 27,000
Jul 8, 2024 4.1600 4.4000 4.0000 4.3900 4.3900 32,000
Jul 5, 2024 3.8800 4.1600 3.8100 4.1600 4.1600 47,400
Jul 3, 2024 4.2000 4.2000 3.7700 3.9100 3.9100 19,600
Jul 2, 2024 4.4300 4.4300 4.1600 4.2300 4.2300 41,400
Jul 1, 2024 4.0200 4.4300 3.9200 4.4200 4.4200 77,800
Jun 28, 2024 3.7000 4.2800 3.7000 4.0800 4.0800 770,800
Jun 27, 2024 3.6900 4.2600 3.6200 3.7700 3.7700 49,100
Jun 26, 2024 3.7100 3.9110 3.5100 3.8000 3.8000 35,500
Jun 25, 2024 3.6700 3.9100 3.6200 3.7300 3.7300 59,400
Jun 24, 2024 3.5500 3.7900 3.4800 3.6000 3.6000 114,000
Jun 21, 2024 3.8100 3.9800 3.3400 3.5800 3.5800 178,900
Jun 20, 2024 3.9600 4.0000 3.8000 3.8000 3.8000 145,700
Jun 18, 2024 4.3300 4.3800 3.8000 3.8800 3.8800 124,600
Jun 17, 2024 5.4900 5.6290 4.2000 4.2100 4.2100 161,200
Jun 14, 2024 6.0000 6.2470 5.4000 5.5500 5.5500 60,000
Jun 13, 2024 6.0500 6.5900 5.9300 6.0000 6.0000 54,100
Jun 12, 2024 6.5100 6.9000 6.0500 6.0500 6.0500 20,500
Jun 11, 2024 6.4400 6.6100 6.3900 6.4100 6.4100 34,500
Jun 10, 2024 6.0800 6.4400 6.0800 6.4400 6.4400 27,300
Jun 7, 2024 6.6630 6.6630 6.0800 6.0800 6.0800 57,500
Jun 6, 2024 6.6400 6.7450 6.5720 6.6300 6.6300 15,200
Jun 5, 2024 6.6000 6.7150 6.5500 6.5500 6.5500 15,200
Jun 4, 2024 6.6900 6.6990 6.5100 6.5600 6.5600 21,600
Jun 3, 2024 6.4000 6.8900 6.4000 6.6900 6.6900 270,000
May 31, 2024 6.3500 6.4200 6.2700 6.3800 6.3800 25,000
May 30, 2024 6.4900 6.6300 6.2800 6.3900 6.3900 22,100
May 29, 2024 6.2800 6.4100 6.1000 6.4000 6.4000 30,700
May 28, 2024 6.5500 6.8000 6.1900 6.4200 6.4200 38,000
May 24, 2024 6.6700 6.8300 6.5100 6.5500 6.5500 62,800
May 23, 2024 7.3000 8.1750 6.5100 6.6400 6.6400 43,500
May 22, 2024 7.4300 7.6100 6.7750 7.1700 7.1700 58,300
May 21, 2024 6.7500 7.1900 6.6430 7.1000 7.1000 35,400
May 20, 2024 7.0000 7.2300 6.6600 6.6900 6.6900 46,900
May 17, 2024 7.2300 7.2300 6.9100 7.0000 7.0000 52,500
May 16, 2024 7.0000 7.2800 6.8200 7.0000 7.0000 72,400
May 15, 2024 6.5000 6.8000 6.5000 6.8000 6.8000 64,900
May 14, 2024 6.6400 6.7800 6.5000 6.5400 6.5400 92,500
May 13, 2024 6.6000 6.7400 6.4730 6.5500 6.5500 18,100
May 10, 2024 6.8800 7.1000 6.4200 6.5500 6.5500 65,800
May 9, 2024 6.7800 7.0900 6.5900 6.8900 6.8900 34,100
May 8, 2024 6.5400 6.8500 6.4050 6.8000 6.8000 41,600
May 7, 2024 6.5600 6.8300 6.2300 6.4600 6.4600 182,300
May 6, 2024 6.5800 6.8500 6.2200 6.4700 6.4700 57,200
May 3, 2024 6.2700 6.6860 6.2200 6.3200 6.3200 68,700
May 2, 2024 6.3400 6.3400 5.5000 6.1700 6.1700 982,100
May 1, 2024 7.0300 7.4700 7.0000 7.0400 7.0400 88,900
Apr 30, 2024 8.3000 8.3000 6.9800 7.0200 7.0200 86,700
Apr 29, 2024 7.5000 8.3950 7.5000 8.1000 8.1000 126,000
Apr 26, 2024 6.7100 7.6860 6.6580 7.5300 7.5300 139,200
Apr 25, 2024 6.6100 7.0100 6.5160 6.7400 6.7400 357,200
Apr 24, 2024 7.0700 7.2100 6.6800 6.7500 6.7500 149,800
Apr 23, 2024 6.5900 7.2600 6.5000 7.0300 7.0300 51,000
Apr 22, 2024 6.7900 7.0500 6.6300 6.6800 6.6800 118,500
Apr 19, 2024 7.6700 7.9400 6.5000 6.8900 6.8900 182,000
Apr 18, 2024 8.2000 8.4200 7.6700 7.7500 7.7500 99,700
Apr 17, 2024 8.2800 8.8600 8.1000 8.2500 8.2500 146,900
Apr 16, 2024 8.4500 8.8400 8.1200 8.2700 8.2700 90,700
Apr 15, 2024 8.7190 9.0000 8.2900 8.5400 8.5400 94,400
Apr 12, 2024 9.3500 9.6700 8.6900 8.9600 8.9600 95,700
Apr 11, 2024 9.4600 10.1400 9.3600 9.4400 9.4400 83,600
Apr 10, 2024 10.2300 10.3700 9.2800 9.4000 9.4000 89,500
Apr 9, 2024 9.9400 10.5000 9.9400 10.4200 10.4200 48,400
Apr 8, 2024 10.0000 10.3070 9.5000 9.8400 9.8400 105,300
Apr 5, 2024 10.1000 10.5700 9.8200 9.8300 9.8300 91,600
Apr 4, 2024 10.6400 10.9350 10.0500 10.0900 10.0900 73,200
Apr 3, 2024 10.3000 10.9350 10.2500 10.4900 10.4900 94,500
Apr 2, 2024 10.7900 10.8000 10.1500 10.2600 10.2600 71,900
Apr 1, 2024 10.8500 10.9300 10.5000 10.8200 10.8200 152,800
Mar 28, 2024 11.0000 11.1300 10.4800 10.5500 10.5500 157,100
Mar 27, 2024 11.1900 11.8000 10.9200 11.0900 11.0900 133,000
Mar 26, 2024 11.1200 11.4050 10.9600 11.3200 11.3200 115,600
Mar 25, 2024 11.3500 11.8600 11.0300 11.1500 11.1500 97,100
Mar 22, 2024 11.3100 11.4100 11.0780 11.4100 11.4100 89,600
Mar 21, 2024 10.7800 11.3400 10.7800 11.3100 11.3100 63,600
Mar 20, 2024 11.4500 11.5700 10.7800 10.8800 10.8800 63,600
Mar 19, 2024 10.9100 11.6700 10.9000 11.3500 11.3500 74,100
Mar 18, 2024 10.0200 11.4100 10.0200 11.0700 11.0700 83,200
Mar 15, 2024 10.7300 11.1300 9.8700 10.1400 10.1400 467,900
Mar 14, 2024 11.2200 11.2200 10.6000 10.7200 10.7200 79,200
Mar 13, 2024 11.2600 11.7600 10.6900 11.0800 11.0800 105,900
Mar 12, 2024 12.1000 12.1000 11.3900 11.4400 11.4400 92,500
Mar 11, 2024 11.8500 12.0500 11.6000 12.0000 12.0000 200,000
Mar 8, 2024 12.0000 12.1000 11.5400 11.7800 11.7800 146,600
Mar 7, 2024 12.3100 12.3550 11.8230 12.0000 12.0000 146,600
Mar 6, 2024 12.0000 12.0700 11.6400 12.0000 12.0000 155,100
Mar 5, 2024 12.2500 12.5000 11.5100 11.6400 11.6400 224,300
Mar 4, 2024 12.1100 12.3000 11.8300 12.0400 12.0400 106,400
Mar 1, 2024 11.7600 12.1300 11.7600 12.0000 12.0000 136,600
Feb 29, 2024 11.6400 11.8600 11.3400 11.8600 11.8600 37,400
Feb 28, 2024 11.8700 12.1000 11.3000 11.5200 11.5200 95,000
Feb 27, 2024 11.5800 12.0100 11.4400 12.0000 12.0000 131,900
Feb 26, 2024 11.7600 12.0000 11.4100 11.8900 11.8900 114,900
Feb 23, 2024 11.7200 12.0000 11.7000 11.9000 11.9000 106,100
Feb 22, 2024 11.5500 12.0300 11.4000 11.7100 11.7100 192,400
Feb 21, 2024 11.7100 11.9600 11.1000 11.3000 11.3000 259,100
Feb 20, 2024 12.2400 12.3300 11.7700 11.8100 11.8100 279,700
Feb 16, 2024 12.1500 12.3900 11.5300 12.2000 12.2000 368,000
Feb 15, 2024 12.0000 12.7400 11.5850 12.1600 12.1600 392,700
Feb 14, 2024 11.0500 12.3800 11.0300 12.2500 12.2500 296,700
Feb 13, 2024 11.1300 12.4400 11.1300 11.6900 11.6900 557,400
Feb 12, 2024 10.9400 12.2200 10.5600 11.2700 11.2700 1,141,100
Feb 9, 2024 10.2500 11.2400 9.7400 10.3100 10.3100 2,754,200

Related Tickers

GPCR Structure Therapeutics Inc.
31.25
-1.45%
 
CMRX Chimerix, Inc.
2.9500
+0.34%
 
QURE uniQure N.V.
15.40
+2.26%
 
CADL Candel Therapeutics, Inc.
6.75
-31.12%
 
CRDF Cardiff Oncology, Inc.
3.9200
+19.88%
 
RXRX Recursion Pharmaceuticals, Inc.
6.95
-0.43%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.8103
-1.45%
 
NAMS NewAmsterdam Pharma Company N.V.
24.69
-1.59%
 
TARA Protara Therapeutics, Inc.
5.98
-4.32%
 
IBRX ImmunityBio, Inc.
2.8700
-5.59%