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

Macrogenics (NQ: MGNX )

3.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 01, 2024 3.250 3.450 3.220 3.430 716,047 +0.14(+4.26%)
Sep 30, 2024 3.200 3.365 3.158 3.290 564,198 +0.10(+3.13%)
Sep 27, 2024 3.090 3.200 3.055 3.190 629,452 +0.15(+4.93%)
Sep 26, 2024 3.090 3.090 2.975 3.040 438,479 +0.00(+0.00%)
Sep 25, 2024 3.010 3.130 2.995 3.040 706,355 +0.04(+1.33%)
Sep 24, 2024 3.060 3.075 2.951 3.000 655,435 -0.06(-1.96%)
Sep 23, 2024 3.290 3.290 3.050 3.060 860,239 -0.22(-6.71%)
Sep 20, 2024 3.380 3.390 3.260 3.280 712,088 -0.11(-3.24%)
Sep 19, 2024 3.420 3.480 3.355 3.390 807,887 +0.09(+2.73%)
Sep 18, 2024 3.370 3.401 3.250 3.300 613,163 -0.07(-1.93%)
Sep 17, 2024 3.440 3.500 3.360 3.365 421,422 -0.06(-1.90%)
Sep 16, 2024 3.660 3.790 3.330 3.430 729,050 -0.27(-7.30%)
Sep 13, 2024 3.680 3.750 3.630 3.700 456,939 +0.09(+2.49%)
Sep 12, 2024 3.550 3.745 3.485 3.610 881,504 -0.01(-0.28%)
Sep 11, 2024 3.560 3.705 3.555 3.620 449,211 +0.06(+1.69%)
Sep 10, 2024 3.410 3.600 3.260 3.560 848,716 +0.11(+3.19%)
Sep 09, 2024 3.250 3.760 3.200 3.450 1,754,383 +0.20(+6.15%)
Sep 06, 2024 3.370 3.450 3.190 3.250 533,910 -0.13(-3.85%)
Sep 05, 2024 3.360 3.420 3.240 3.380 502,536 +0.06(+1.81%)
Sep 04, 2024 3.250 3.330 3.200 3.320 507,423 +0.04(+1.22%)
Sep 03, 2024 3.420 3.510 3.230 3.280 609,506 -0.23(-6.55%)
Aug 30, 2024 3.470 3.525 3.380 3.510 1,276,805 +0.04(+1.15%)
Aug 29, 2024 3.500 3.595 3.470 3.470 411,125 +0.02(+0.58%)
Aug 28, 2024 3.430 3.495 3.340 3.450 544,717 +0.02(+0.58%)
Aug 27, 2024 3.560 3.560 3.370 3.430 452,106 -0.13(-3.65%)
Aug 26, 2024 3.500 3.590 3.430 3.560 530,534 +0.07(+2.01%)
Aug 23, 2024 3.330 3.600 3.330 3.490 705,005 +0.16(+4.80%)
Aug 22, 2024 3.600 3.600 3.310 3.330 580,615 -0.27(-7.50%)
Aug 21, 2024 3.610 3.705 3.540 3.600 580,362 -0.02(-0.55%)
Aug 20, 2024 3.520 3.655 3.485 3.620 693,206 +0.07(+1.97%)
Aug 19, 2024 3.300 3.560 3.240 3.550 1,275,338 +0.32(+9.91%)
Aug 16, 2024 3.260 3.340 3.200 3.230 767,269 -0.03(-0.92%)
Aug 15, 2024 3.430 3.490 3.250 3.260 919,029 -0.08(-2.40%)
Aug 14, 2024 3.540 3.540 3.320 3.340 653,775 -0.19(-5.38%)
Aug 13, 2024 3.350 3.565 3.330 3.530 636,063 +0.18(+5.37%)
Aug 12, 2024 3.500 3.520 3.350 3.350 576,939 -0.17(-4.83%)
Aug 09, 2024 3.450 3.540 3.350 3.520 597,466 +0.07(+2.03%)
Aug 08, 2024 3.440 3.550 3.260 3.450 704,820 +0.07(+2.07%)
Aug 07, 2024 3.500 3.810 3.265 3.380 1,248,129 -0.26(-7.14%)
Aug 06, 2024 3.630 3.760 3.470 3.640 730,354 +0.06(+1.68%)
Aug 05, 2024 3.510 3.700 3.335 3.580 1,240,568 -0.25(-6.53%)
Aug 02, 2024 3.800 3.905 3.620 3.830 1,407,828 -0.17(-4.25%)
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.