Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.020 -0.020 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.040	2.150	1.960	2.020	343,328	-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%)
Oct 01, 2024	2.190	2.190	2.020	2.070	945,111	-0.10(-4.61%)
Sep 30, 2024	2.230	2.450	2.140	2.170	224,723	-0.05(-2.25%)
Sep 27, 2024	2.080	2.260	1.990	2.220	531,879	+0.18(+8.82%)
Sep 26, 2024	2.140	2.170	1.990	2.040	887,184	-0.05(-2.39%)
Sep 25, 2024	2.220	2.220	2.070	2.090	372,570	-0.03(-1.42%)
Sep 24, 2024	2.310	2.373	2.070	2.120	432,971	-0.14(-6.19%)
Sep 23, 2024	2.500	2.500	2.250	2.260	444,427	-0.19(-7.76%)
Sep 20, 2024	2.630	2.710	2.410	2.450	905,963	-0.18(-6.84%)
Sep 19, 2024	2.640	2.740	2.560	2.630	199,250	-0.03(-1.13%)
Sep 18, 2024	2.810	2.920	2.650	2.660	411,258	-0.09(-3.27%)
Sep 17, 2024	2.770	2.950	2.680	2.750	179,056	+0.01(+0.36%)
Sep 16, 2024	2.700	2.870	2.655	2.740	140,954	+0.04(+1.48%)
Sep 13, 2024	2.690	2.900	2.650	2.700	115,295	+0.01(+0.37%)
Sep 12, 2024	2.800	2.940	2.670	2.690	104,515	-0.09(-3.24%)
Sep 11, 2024	2.770	2.890	2.660	2.780	92,002	+0.03(+1.09%)
Sep 10, 2024	2.870	2.990	2.652	2.750	140,989	-0.15(-5.17%)
Sep 09, 2024	2.760	3.000	2.760	2.900	138,074	+0.18(+6.62%)
Sep 06, 2024	2.840	2.945	2.720	2.720	60,026	-0.18(-6.21%)
Sep 05, 2024	2.800	2.990	2.800	2.900	76,370	+0.10(+3.57%)
Sep 04, 2024	2.900	2.970	2.630	2.800	85,388	-0.09(-3.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices