Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

16.07 -0.03 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 6.470 6.772 6.340 6.710 875,301 +0.21(+3.23%)
Dec 29, 2022 5.800 6.540 5.800 6.500 539,019 +0.81(+14.24%)
Dec 28, 2022 5.600 5.780 5.490 5.690 674,382 +0.07(+1.25%)
Dec 27, 2022 5.930 5.930 5.390 5.620 501,856 -0.32(-5.39%)
Dec 23, 2022 5.940 5.980 5.560 5.940 490,618 +0.04(+0.68%)
Dec 22, 2022 5.940 5.970 5.650 5.900 289,302 -0.09(-1.50%)
Dec 21, 2022 5.860 6.060 5.810 5.990 359,371 +0.14(+2.39%)
Dec 20, 2022 5.770 5.860 5.540 5.850 698,037 +0.03(+0.52%)
Dec 19, 2022 6.400 6.400 5.790 5.820 422,999 -0.57(-8.92%)
Dec 16, 2022 6.150 6.460 6.105 6.390 941,192 +0.22(+3.57%)
Dec 15, 2022 6.230 6.340 6.050 6.170 359,415 -0.21(-3.29%)
Dec 14, 2022 6.470 6.610 6.320 6.380 402,734 -0.10(-1.54%)
Dec 13, 2022 6.530 6.580 6.320 6.480 472,006 +0.17(+2.69%)
Dec 12, 2022 6.250 6.465 6.100 6.310 390,968 +0.07(+1.12%)
Dec 09, 2022 6.180 6.410 6.030 6.240 615,523 +0.02(+0.32%)
Dec 08, 2022 6.090 6.300 5.940 6.220 489,920 +0.18(+2.98%)
Dec 07, 2022 6.030 6.270 5.970 6.040 406,238 -0.03(-0.49%)
Dec 06, 2022 6.390 6.390 5.950 6.070 826,351 -0.31(-4.86%)
Dec 05, 2022 6.910 6.910 6.190 6.380 831,969 -0.52(-7.54%)
Dec 02, 2022 6.730 6.955 6.460 6.900 739,752 -0.02(-0.29%)
Dec 01, 2022 6.590 7.220 6.500 6.920 1,458,794 +0.49(+7.62%)
Nov 30, 2022 7.010 7.010 6.380 6.430 2,118,058 -0.46(-6.68%)
Nov 29, 2022 6.510 6.960 6.320 6.890 1,272,533 +0.40(+6.16%)
Nov 28, 2022 5.940 6.855 5.920 6.490 1,418,991 +0.57(+9.63%)
Nov 25, 2022 5.960 6.110 5.630 5.920 724,437 -0.25(-4.05%)
Nov 23, 2022 6.120 6.315 5.829 6.170 1,393,403 -0.01(-0.16%)
Nov 22, 2022 5.990 6.295 5.050 6.180 2,249,375 -0.19(-2.98%)
Nov 21, 2022 6.440 6.575 6.095 6.370 875,425 -0.11(-1.70%)
Nov 18, 2022 6.670 6.720 5.680 6.480 1,986,418 -0.08(-1.22%)
Nov 17, 2022 6.620 6.900 6.370 6.560 1,023,961 -0.18(-2.67%)
Nov 16, 2022 6.530 6.819 6.270 6.740 821,591 +0.11(+1.66%)
Nov 15, 2022 7.140 7.330 6.605 6.630 916,676 -0.35(-5.01%)
Nov 14, 2022 7.200 7.570 6.710 6.980 1,544,436 +0.25(+3.71%)
Nov 11, 2022 6.420 6.850 6.300 6.730 1,109,033 +0.22(+3.38%)
Nov 10, 2022 6.360 7.040 6.300 6.510 1,302,342 +0.50(+8.32%)
Nov 09, 2022 6.240 6.460 5.930 6.010 946,089 -0.30(-4.75%)
Nov 08, 2022 6.420 6.575 6.180 6.310 1,161,718 -0.11(-1.71%)
Nov 07, 2022 6.010 6.525 5.815 6.420 1,793,207 +0.50(+8.45%)
Nov 04, 2022 5.200 6.147 4.870 5.920 1,603,429 +1.08(+22.31%)
Nov 03, 2022 4.840 5.070 4.700 4.840 527,950 -0.01(-0.21%)
Nov 02, 2022 5.140 5.210 4.850 4.850 593,548 -0.33(-6.37%)
Nov 01, 2022 5.250 5.400 5.110 5.180 593,765 +0.06(+1.17%)
Oct 31, 2022 4.970 5.240 4.945 5.120 615,450 +0.14(+2.81%)
Oct 28, 2022 4.820 4.990 4.680 4.980 549,686 +0.20(+4.18%)
Oct 27, 2022 4.630 4.910 4.520 4.780 522,319 +0.16(+3.46%)
Oct 26, 2022 4.990 5.100 4.590 4.620 999,889 -0.33(-6.67%)
Oct 25, 2022 4.390 5.090 4.390 4.950 1,253,406 +0.55(+12.50%)
Oct 24, 2022 4.850 4.850 4.095 4.400 1,393,107 -0.40(-8.33%)
Oct 21, 2022 4.020 4.825 3.960 4.800 2,055,426 +0.78(+19.40%)
Oct 20, 2022 3.990 4.130 3.879 4.020 1,348,754 +0.20(+5.24%)
Oct 19, 2022 3.920 4.105 3.460 3.820 1,054,259 -0.10(-2.55%)
Oct 18, 2022 4.080 4.110 3.810 3.920 893,164 -0.04(-1.01%)
Oct 17, 2022 3.790 4.200 3.385 3.960 5,738,623 +0.44(+12.50%)
Oct 14, 2022 3.450 3.585 3.415 3.520 419,189 +0.11(+3.23%)
Oct 13, 2022 3.220 3.480 3.210 3.410 365,301 +0.07(+2.10%)
Oct 12, 2022 3.380 3.435 3.145 3.340 261,189 -0.02(-0.60%)
Oct 11, 2022 3.500 3.550 3.240 3.360 270,265 -0.08(-2.33%)
Oct 10, 2022 3.470 3.520 3.340 3.440 256,623 -0.08(-2.27%)
Oct 07, 2022 3.680 3.775 3.505 3.520 413,946 -0.23(-6.13%)
Oct 06, 2022 3.440 3.775 3.440 3.750 855,267 +0.30(+8.70%)
Oct 05, 2022 3.610 3.680 3.410 3.450 330,677 -0.26(-7.01%)
Oct 04, 2022 3.560 3.730 3.560 3.710 337,041 +0.21(+6.00%)
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.