Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

7.170 +0.070 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 7.030 7.470 7.000 7.040 88,913 +0.02(+0.28%)
Apr 30, 2024 8.300 8.300 6.980 7.020 86,690 -1.08(-13.33%)
Apr 29, 2024 7.500 8.395 7.500 8.100 125,994 +0.57(+7.57%)
Apr 26, 2024 6.710 7.686 6.657 7.530 139,371 +0.79(+11.72%)
Apr 25, 2024 6.610 7.010 6.516 6.740 357,204 -0.01(-0.15%)
Apr 24, 2024 7.070 7.210 6.680 6.750 149,829 -0.28(-3.98%)
Apr 23, 2024 6.590 7.260 6.510 7.030 51,018 +0.35(+5.24%)
Apr 22, 2024 6.790 7.050 6.630 6.680 118,474 -0.21(-3.05%)
Apr 19, 2024 7.670 7.940 6.500 6.890 182,010 -0.86(-11.10%)
Apr 18, 2024 8.200 8.420 7.670 7.750 99,684 -0.50(-6.06%)
Apr 17, 2024 8.280 8.860 8.100 8.250 146,909 -0.02(-0.24%)
Apr 16, 2024 8.450 8.840 8.120 8.270 90,723 -0.27(-3.16%)
Apr 15, 2024 8.720 9.000 8.290 8.540 94,442 -0.42(-4.69%)
Apr 12, 2024 9.350 9.670 8.690 8.960 95,701 -0.48(-5.08%)
Apr 11, 2024 9.460 10.14 9.360 9.440 83,643 +0.04(+0.43%)
Apr 10, 2024 10.23 10.37 9.280 9.400 89,478 -1.02(-9.79%)
Apr 09, 2024 9.940 10.50 9.940 10.42 48,389 +0.58(+5.89%)
Apr 08, 2024 10.00 10.31 9.500 9.840 105,260 +0.01(+0.10%)
Apr 05, 2024 10.10 10.57 9.820 9.830 91,612 -0.26(-2.58%)
Apr 04, 2024 10.64 10.94 10.05 10.09 73,173 -0.40(-3.81%)
Apr 03, 2024 10.30 10.94 10.25 10.49 94,482 +0.23(+2.24%)
Apr 02, 2024 10.79 10.80 10.15 10.26 71,860 -0.56(-5.18%)
Apr 01, 2024 10.85 10.93 10.50 10.82 152,787 +0.27(+2.56%)
Mar 28, 2024 11.00 10.64 10.64 10.55 157,116 -0.54(-4.87%)
Mar 27, 2024 11.19 11.80 10.92 11.09 132,985 -0.23(-2.03%)
Mar 26, 2024 11.12 11.40 10.96 11.32 115,614 +0.17(+1.52%)
Mar 25, 2024 11.35 11.86 11.03 11.15 97,119 -0.26(-2.28%)
Mar 22, 2024 11.31 11.41 11.08 11.41 89,565 +0.10(+0.88%)
Mar 21, 2024 10.78 11.34 10.78 11.31 63,604 +0.43(+3.95%)
Mar 20, 2024 11.45 11.57 10.78 10.88 63,692 -0.47(-4.14%)
Mar 19, 2024 10.91 11.67 10.90 11.35 74,108 +0.28(+2.53%)
Mar 18, 2024 10.02 11.41 10.02 11.07 83,204 +0.93(+9.17%)
Mar 15, 2024 10.73 11.13 9.870 10.14 467,936 -0.58(-5.41%)
Mar 14, 2024 11.22 11.22 10.60 10.72 79,238 -0.36(-3.25%)
Mar 13, 2024 11.26 11.76 10.69 11.08 105,900 -0.36(-3.15%)
Mar 12, 2024 12.10 12.10 11.39 11.44 92,462 -0.56(-4.67%)
Mar 11, 2024 11.85 12.05 11.60 12.00 199,995 +0.22(+1.87%)
Mar 08, 2024 12.00 12.10 11.54 11.78 146,606 -0.22(-1.83%)
Mar 07, 2024 12.31 12.36 11.82 12.00 146,550 +0.00(+0.00%)
Mar 06, 2024 12.00 12.07 11.64 12.00 155,133 +0.36(+3.09%)
Mar 05, 2024 12.25 12.50 11.51 11.64 224,337 -0.40(-3.32%)
Mar 04, 2024 12.11 12.30 11.83 12.04 106,361 +0.04(+0.33%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.