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

Macrogenics (NQ: MGNX )

14.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
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%)
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.