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

Macrogenics (NQ: MGNX )

15.57 -0.50 (-3.08%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 19, 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 31, 2019 10.42 10.94 10.36 10.88 709,800 +0.40(+3.82%)
Dec 30, 2019 10.72 10.80 10.45 10.48 248,930 -0.28(-2.60%)
Dec 27, 2019 10.98 11.00 10.64 10.76 300,000 -0.12(-1.10%)
Dec 26, 2019 11.23 11.23 10.78 10.88 284,587 -0.35(-3.12%)
Dec 24, 2019 10.89 11.24 10.83 11.23 208,100 +0.21(+1.91%)
Dec 23, 2019 10.99 11.09 10.66 11.02 348,217 +0.13(+1.19%)
Dec 20, 2019 11.00 11.07 10.69 10.89 661,400 -0.07(-0.64%)
Dec 19, 2019 10.99 11.11 10.62 10.96 494,582 +0.39(+3.64%)
Dec 18, 2019 10.10 10.72 10.08 10.57 570,887 +0.41(+4.03%)
Dec 17, 2019 10.01 10.25 9.980 10.16 825,614 +0.14(+1.45%)
Dec 16, 2019 10.65 10.81 9.910 10.02 528,079 -0.57(-5.38%)
Dec 13, 2019 10.31 10.67 10.15 10.59 471,700 +0.26(+2.52%)
Dec 12, 2019 9.580 10.39 9.341 10.33 676,020 +0.64(+6.60%)
Dec 11, 2019 9.470 10.55 7.940 9.690 1,794,320 +0.36(+3.86%)
Dec 10, 2019 9.850 9.900 9.070 9.330 1,183,878 -0.50(-5.09%)
Dec 09, 2019 9.760 9.960 9.730 9.830 426,483 +0.15(+1.55%)
Dec 06, 2019 9.330 9.690 9.250 9.680 271,400 +0.42(+4.59%)
Dec 05, 2019 9.730 9.730 9.200 9.255 764,987 -0.42(-4.34%)
Dec 04, 2019 9.300 9.710 9.230 9.675 615,039 +0.38(+4.03%)
Dec 03, 2019 9.240 9.400 9.078 9.300 301,602 +0.02(+0.22%)
Dec 02, 2019 9.430 9.520 8.980 9.280 449,169 -0.19(-2.01%)
Nov 29, 2019 9.340 9.570 9.230 9.470 161,100 +0.08(+0.85%)
Nov 27, 2019 9.350 9.450 9.230 9.390 296,500 +0.09(+0.97%)
Nov 26, 2019 9.270 9.400 8.920 9.300 546,402 +0.03(+0.32%)
Nov 25, 2019 8.800 9.340 8.710 9.270 763,325 +0.61(+7.04%)
Nov 22, 2019 8.560 8.790 8.350 8.660 384,200 +0.02(+0.23%)
Nov 21, 2019 7.590 8.640 7.425 8.640 1,334,915 +0.01(+0.12%)
Nov 20, 2019 8.530 8.800 8.430 8.630 484,551 -0.04(-0.46%)
Nov 19, 2019 8.510 8.750 8.410 8.670 300,762 +0.22(+2.60%)
Nov 18, 2019 8.640 8.770 8.230 8.450 299,982 -0.19(-2.20%)
Nov 15, 2019 8.440 8.690 8.330 8.640 405,400 +0.26(+3.10%)
Nov 14, 2019 8.160 8.450 8.000 8.380 509,426 +0.18(+2.13%)
Nov 13, 2019 8.190 8.490 8.080 8.205 418,557 -0.04(-0.55%)
Nov 12, 2019 8.000 8.440 7.900 8.250 667,762 +0.30(+3.84%)
Nov 11, 2019 8.230 8.400 7.880 7.945 1,202,916 -0.30(-3.70%)
Nov 08, 2019 8.420 8.610 8.240 8.250 534,900 -0.17(-2.02%)
Nov 07, 2019 8.310 8.790 8.310 8.420 635,086 +0.05(+0.60%)
Nov 06, 2019 8.530 8.570 8.340 8.370 578,086 -0.13(-1.53%)
Nov 05, 2019 8.600 8.675 8.350 8.500 545,074 -0.08(-0.93%)
Nov 04, 2019 8.860 8.900 8.570 8.580 522,196 -0.25(-2.83%)
Nov 01, 2019 8.560 8.910 8.470 8.830 374,100 +0.33(+3.88%)
Oct 31, 2019 8.650 8.770 8.310 8.500 448,554 -0.15(-1.73%)
Oct 30, 2019 8.790 8.840 8.430 8.650 422,890 -0.14(-1.59%)
Oct 29, 2019 8.900 9.030 8.580 8.790 504,741 -0.08(-0.90%)
Oct 28, 2019 8.840 9.090 8.790 8.870 558,357 +0.16(+1.84%)
Oct 25, 2019 8.920 9.080 8.650 8.710 805,300 -0.29(-3.22%)
Oct 24, 2019 9.410 9.660 8.865 9.000 801,355 -0.35(-3.74%)
Oct 23, 2019 10.00 10.14 9.240 9.350 2,363,519 -1.68(-15.23%)
Oct 22, 2019 11.41 11.68 10.97 11.03 232,521 -0.35(-3.03%)
Oct 21, 2019 11.01 11.56 10.56 11.38 659,710 +0.38(+3.41%)
Oct 18, 2019 11.33 11.45 10.92 11.00 549,600 -0.45(-3.93%)
Oct 17, 2019 11.23 11.52 11.18 11.45 269,695 +0.29(+2.60%)
Oct 16, 2019 11.49 11.66 11.14 11.16 238,131 -0.34(-2.96%)
Oct 15, 2019 11.24 11.59 11.16 11.50 295,924 +0.26(+2.31%)
Oct 14, 2019 11.26 11.60 11.05 11.24 232,736 -0.14(-1.23%)
Oct 11, 2019 11.31 11.57 11.24 11.38 350,800 +0.06(+0.53%)
Oct 10, 2019 10.88 11.38 10.75 11.32 232,324 +0.44(+4.04%)
Oct 09, 2019 11.60 11.62 10.84 10.88 315,110 -0.64(-5.56%)
Oct 08, 2019 11.74 11.74 11.40 11.52 364,537 -0.35(-2.95%)
Oct 07, 2019 12.07 12.25 11.79 11.87 275,918 -0.31(-2.55%)
Oct 04, 2019 12.37 12.51 11.68 12.18 332,500 -0.09(-0.73%)
Oct 03, 2019 11.87 12.55 11.67 12.27 257,552 +0.46(+3.90%)
Oct 02, 2019 11.89 12.07 11.40 11.81 378,198 -0.21(-1.75%)
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.