Metagenomi Therapeutics, Inc. MGX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,10+0,04 (+3,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,10 | +3,30 % | $1,06 | $1,10 | $1,06 | 83,16K |
| 2026-09-30 | $1,06 | -6,19 % | $1,13 | $1,13 | $1,06 | 152,00K |
| 2026-09-29 | $1,13 | -0,88 % | $1,13 | $1,15 | $1,10 | 56,70K |
| 2026-09-28 | $1,14 | -0,87 % | $1,13 | $1,16 | $1,13 | 132,00K |
| 2026-09-25 | $1,15 | 0,00 % | $1,14 | $1,16 | $1,14 | 70,80K |
| 2026-09-24 | $1,15 | +1,77 % | $1,12 | $1,16 | $1,12 | 211,50K |
| 2026-09-23 | $1,13 | -0,88 % | $1,14 | $1,14 | $1,12 | 100,20K |
| 2026-09-22 | $1,14 | +1,79 % | $1,07 | $1,16 | $1,07 | 165,10K |
| 2026-09-21 | $1,12 | +1,82 % | $1,11 | $1,14 | $1,09 | 101,50K |
| 2026-09-18 | $1,10 | -2,65 % | $1,12 | $1,14 | $1,10 | 124,40K |
| 2026-09-17 | $1,13 | -1,74 % | $1,15 | $1,16 | $1,13 | 100,70K |
| 2026-09-16 | $1,15 | -0,86 % | $1,16 | $1,17 | $1,15 | 111,00K |
| 2026-09-15 | $1,16 | -2,52 % | $1,19 | $1,19 | $1,15 | 160,30K |
| 2026-09-14 | $1,19 | +2,59 % | $1,17 | $1,20 | $1,17 | 157,00K |
| 2026-09-11 | $1,16 | 0,00 % | $1,16 | $1,22 | $1,16 | 54,00K |
| 2026-09-10 | $1,16 | +0,87 % | $1,15 | $1,22 | $1,15 | 471,70K |
| 2026-09-09 | $1,15 | -0,86 % | $1,17 | $1,20 | $1,15 | 147,50K |
| 2026-09-08 | $1,16 | -0,85 % | $1,15 | $1,18 | $1,13 | 293,70K |
| 2026-09-04 | $1,17 | +0,86 % | $1,14 | $1,17 | $1,14 | 54,80K |
| 2026-09-03 | $1,16 | 0,00 % | $1,20 | $1,21 | $1,15 | 69,00K |
| 2026-09-02 | $1,16 | -0,85 % | $1,16 | $1,19 | $1,15 | 313,10K |
| 2026-09-01 | $1,17 | -0,85 % | $1,19 | $1,19 | $1,13 | 239,80K |
| 2026-08-31 | $1,18 | -0,84 % | $1,18 | $1,19 | $1,17 | 106,90K |
| 2026-08-28 | $1,19 | -1,65 % | $1,20 | $1,24 | $1,19 | 78,00K |
| 2026-08-27 | $1,21 | -0,82 % | $1,23 | $1,23 | $1,20 | 72,70K |
| 2026-08-26 | $1,22 | +0,83 % | $1,21 | $1,24 | $1,21 | 59,60K |
| 2026-08-25 | $1,21 | 0,00 % | $1,22 | $1,25 | $1,21 | 124,90K |
| 2026-08-24 | $1,21 | -1,63 % | $1,25 | $1,25 | $1,21 | 211,20K |
| 2026-08-21 | $1,23 | +2,50 % | $1,22 | $1,26 | $1,20 | 303,20K |
| 2026-08-20 | $1,20 | -3,23 % | $1,21 | $1,25 | $1,20 | 106,90K |
| 2026-08-19 | $1,24 | +2,48 % | $1,21 | $1,25 | $1,21 | 248,00K |
| 2026-08-18 | $1,21 | -0,82 % | $1,23 | $1,24 | $1,20 | 66,50K |
| 2026-08-17 | $1,22 | -0,81 % | $1,23 | $1,24 | $1,22 | 119,40K |
| 2026-08-14 | $1,23 | 0,00 % | $1,22 | $1,24 | $1,20 | 83,50K |
| 2026-08-13 | $1,23 | +0,82 % | $1,21 | $1,25 | $1,21 | 267,20K |
| 2026-08-12 | $1,22 | +0,83 % | $1,21 | $1,22 | $1,20 | 91,30K |
| 2026-08-11 | $1,21 | -1,63 % | $1,18 | $1,25 | $1,18 | 133,10K |
| 2026-08-10 | $1,23 | 0,00 % | $1,23 | $1,24 | $1,21 | 151,50K |
| 2026-08-07 | $1,23 | -0,81 % | $1,24 | $1,25 | $1,23 | 143,00K |
| 2026-08-06 | $1,24 | +2,06 % | $1,22 | $1,24 | $1,21 | 146,00K |
| 2026-08-05 | $1,22 | +0,41 % | $1,22 | $1,23 | $1,20 | 77,20K |
| 2026-08-04 | $1,21 | 0,00 % | $1,20 | $1,23 | $1,20 | 111,00K |
| 2026-08-03 | $1,21 | +1,68 % | $1,19 | $1,24 | $1,19 | 134,00K |
| 2026-07-31 | $1,19 | -2,46 % | $1,21 | $1,22 | $1,18 | 135,80K |
| 2026-07-30 | $1,22 | +0,83 % | $1,20 | $1,23 | $1,20 | 132,70K |
| 2026-07-29 | $1,21 | 0,00 % | $1,21 | $1,22 | $1,20 | 35,40K |
| 2026-07-28 | $1,21 | 0,00 % | $1,21 | $1,23 | $1,20 | 109,10K |
| 2026-07-27 | $1,21 | +0,41 % | $1,21 | $1,24 | $1,20 | 68,20K |
| 2026-07-24 | $1,21 | -1,23 % | $1,24 | $1,24 | $1,20 | 65,90K |
| 2026-07-23 | $1,22 | -1,61 % | $1,23 | $1,23 | $1,21 | 52,40K |
| 2026-07-22 | $1,24 | +1,64 % | $1,30 | $1,30 | $1,20 | 534,20K |
| 2026-07-21 | $1,22 | 0,00 % | $1,22 | $1,24 | $1,20 | 189,10K |
| 2026-07-20 | $1,22 | -1,61 % | $1,24 | $1,26 | $1,20 | 170,40K |
| 2026-07-17 | $1,24 | 0,00 % | $1,25 | $1,26 | $1,22 | 127,30K |
| 2026-07-16 | $1,24 | -3,88 % | $1,29 | $1,29 | $1,23 | 163,90K |
| 2026-07-15 | $1,29 | -2,27 % | $1,32 | $1,34 | $1,29 | 127,30K |
| 2026-07-14 | $1,32 | 0,00 % | $1,32 | $1,37 | $1,31 | 225,20K |
| 2026-07-13 | $1,32 | +3,94 % | $1,29 | $1,34 | $1,26 | 372,40K |
| 2026-07-10 | $1,27 | +0,79 % | $1,26 | $1,31 | $1,22 | 349,20K |
| 2026-07-09 | $1,26 | -2,33 % | $1,29 | $1,30 | $1,25 | 190,90K |
| 2026-07-08 | $1,29 | -2,27 % | $1,31 | $1,35 | $1,27 | 220,30K |
| 2026-07-07 | $1,32 | +5,60 % | $1,25 | $1,36 | $1,23 | 287,60K |
| 2026-07-06 | $1,25 | -0,79 % | $1,26 | $1,26 | $1,23 | 137,00K |
| 2026-07-02 | $1,26 | +4,13 % | $1,22 | $1,27 | $1,17 | 355,80K |
| 2026-07-01 | $1,21 | +1,68 % | $1,17 | $1,22 | $1,17 | 121,50K |
| 2026-06-30 | $1,19 | -0,83 % | $1,18 | $1,22 | $1,17 | 232,00K |
| 2026-06-29 | $1,20 | -4,00 % | $1,27 | $1,30 | $1,20 | 152,90K |
| 2026-06-26 | $1,25 | +5,04 % | $1,21 | $1,30 | $1,21 | 208,60K |
| 2026-06-25 | $1,19 | -0,83 % | $1,19 | $1,22 | $1,18 | 112,90K |
| 2026-06-24 | $1,20 | -3,23 % | $1,24 | $1,29 | $1,20 | 51,30K |
| 2026-06-23 | $1,24 | +4,20 % | $1,16 | $1,26 | $1,16 | 74,10K |
| 2026-06-22 | $1,19 | -0,83 % | $1,19 | $1,23 | $1,18 | 94,20K |
| 2026-06-18 | $1,20 | +1,69 % | $1,19 | $1,23 | $1,19 | 190,30K |
| 2026-06-17 | $1,18 | +3,51 % | $1,13 | $1,22 | $1,13 | 100,10K |
| 2026-06-16 | $1,14 | -2,56 % | $1,15 | $1,17 | $1,13 | 239,70K |
| 2026-06-15 | $1,17 | -2,50 % | $1,22 | $1,24 | $1,13 | 326,90K |
| 2026-06-12 | $1,20 | -4,00 % | $1,24 | $1,28 | $1,20 | 62,00K |
| 2026-06-11 | $1,25 | +1,63 % | $1,24 | $1,25 | $1,23 | 53,60K |
| 2026-06-10 | $1,23 | 0,00 % | $1,23 | $1,27 | $1,23 | 75,10K |
| 2026-06-09 | $1,23 | -4,65 % | $1,29 | $1,29 | $1,21 | 174,00K |
| 2026-06-08 | $1,29 | +0,78 % | $1,30 | $1,34 | $1,29 | 79,30K |
| 2026-06-05 | $1,28 | -3,76 % | $1,29 | $1,31 | $1,26 | 274,60K |
| 2026-06-04 | $1,33 | 0,00 % | $1,33 | $1,37 | $1,30 | 119,10K |
| 2026-06-03 | $1,33 | 0,00 % | $1,34 | $1,38 | $1,30 | 151,80K |
| 2026-06-02 | $1,33 | +1,53 % | $1,30 | $1,36 | $1,29 | 202,90K |
| 2026-06-01 | $1,31 | -3,68 % | $1,35 | $1,36 | $1,30 | 171,20K |
| 2026-05-29 | $1,36 | -2,86 % | $1,39 | $1,40 | $1,36 | 188,30K |
| 2026-05-28 | $1,40 | +3,70 % | $1,34 | $1,40 | $1,33 | 208,70K |
| 2026-05-27 | $1,35 | -0,74 % | $1,33 | $1,42 | $1,31 | 263,00K |
| 2026-05-26 | $1,36 | +0,74 % | $1,35 | $1,37 | $1,28 | 162,00K |