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

Macrogenics (NQ: MGNX )

15.70 -0.53 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Oct 03, 2022 3.570 3.570 3.350 3.500 310,056 +0.04(+1.16%)
Sep 30, 2022 3.400 3.610 3.380 3.460 375,485 +0.05(+1.47%)
Sep 29, 2022 3.580 3.580 3.385 3.410 351,610 -0.23(-6.32%)
Sep 28, 2022 3.570 3.715 3.570 3.640 479,172 +0.14(+4.00%)
Sep 27, 2022 3.250 3.510 3.190 3.500 974,585 +0.29(+9.03%)
Sep 26, 2022 3.000 3.275 3.000 3.210 588,097 +0.17(+5.59%)
Sep 23, 2022 3.000 3.070 2.934 3.040 451,175 +0.03(+1.00%)
Sep 22, 2022 3.120 3.120 2.970 3.010 1,071,592 -0.15(-4.75%)
Sep 21, 2022 3.280 3.350 3.131 3.160 374,953 -0.12(-3.66%)
Sep 20, 2022 3.420 3.470 3.220 3.280 374,086 -0.19(-5.48%)
Sep 19, 2022 3.410 3.475 3.210 3.470 523,665 +0.02(+0.58%)
Sep 16, 2022 3.480 3.500 3.320 3.450 654,833 -0.09(-2.54%)
Sep 15, 2022 3.550 3.575 3.370 3.540 428,564 +0.09(+2.61%)
Sep 14, 2022 3.520 3.560 3.395 3.450 345,302 -0.07(-1.99%)
Sep 13, 2022 3.800 3.820 3.500 3.520 491,354 -0.37(-9.51%)
Sep 12, 2022 4.160 4.160 3.850 3.890 618,944 -0.35(-8.25%)
Sep 09, 2022 4.290 4.315 4.215 4.240 834,034 -0.01(-0.24%)
Sep 08, 2022 4.200 4.260 4.150 4.250 400,502 +0.02(+0.47%)
Sep 07, 2022 4.100 4.240 4.010 4.230 667,231 +0.17(+4.19%)
Sep 06, 2022 4.310 4.314 3.975 4.060 800,321 -0.18(-4.25%)
Sep 02, 2022 4.180 4.260 4.050 4.240 1,008,627 +0.13(+3.16%)
Sep 01, 2022 3.950 4.140 3.870 4.110 783,037 +0.14(+3.53%)
Aug 31, 2022 3.970 4.040 3.900 3.970 442,461 -0.03(-0.75%)
Aug 30, 2022 3.950 4.040 3.870 4.000 557,530 +0.08(+2.04%)
Aug 29, 2022 3.960 4.005 3.810 3.920 498,452 +0.20(+5.38%)
Aug 26, 2022 3.960 3.960 3.680 3.720 428,649 -0.20(-5.10%)
Aug 25, 2022 3.910 3.979 3.780 3.920 503,838 +0.04(+1.03%)
Aug 24, 2022 3.800 3.935 3.730 3.880 1,525,382 +0.08(+2.11%)
Aug 23, 2022 3.760 3.930 3.755 3.800 1,097,636 +0.00(+0.00%)
Aug 22, 2022 4.000 4.040 3.760 3.800 349,190 -0.26(-6.40%)
Aug 19, 2022 4.350 4.390 3.990 4.060 453,895 -0.34(-7.73%)
Aug 18, 2022 4.490 4.500 4.240 4.400 501,047 -0.09(-2.00%)
Aug 17, 2022 4.520 4.595 4.430 4.490 526,601 -0.02(-0.44%)
Aug 16, 2022 4.960 4.960 4.470 4.510 711,630 -0.46(-9.26%)
Aug 15, 2022 5.160 5.260 4.730 4.970 979,666 -0.25(-4.79%)
Aug 12, 2022 5.120 5.410 5.110 5.220 1,162,595 +0.13(+2.55%)
Aug 11, 2022 5.030 5.310 4.940 5.090 1,145,586 +0.11(+2.21%)
Aug 10, 2022 5.200 5.285 4.720 4.980 2,184,020 -0.12(-2.35%)
Aug 09, 2022 4.600 5.270 4.410 5.100 1,303,415 +0.55(+12.09%)
Aug 08, 2022 4.390 4.690 4.170 4.550 996,598 +0.16(+3.64%)
Aug 05, 2022 3.950 4.400 3.740 4.390 847,089 +0.45(+11.42%)
Aug 04, 2022 3.820 3.950 3.780 3.940 481,420 +0.19(+5.07%)
Aug 03, 2022 3.420 3.890 3.420 3.750 623,799 +0.41(+12.28%)
Aug 02, 2022 3.100 3.350 3.085 3.340 434,458 +0.22(+7.05%)
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.