Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

4.350 -0.110 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2022 3.070 3.070 2.900 2.950 663,421 -0.07(-2.32%)
Jun 29, 2022 3.020 3.020 2.895 3.020 815,128 +0.01(+0.33%)
Jun 28, 2022 3.230 3.230 2.960 3.010 588,459 -0.23(-7.10%)
Jun 27, 2022 3.370 3.445 3.150 3.240 788,089 -0.10(-2.99%)
Jun 24, 2022 3.310 3.350 3.080 3.340 2,504,975 +0.01(+0.30%)
Jun 23, 2022 3.230 3.380 3.130 3.330 1,197,298 +0.10(+3.10%)
Jun 22, 2022 2.800 3.350 2.800 3.230 2,684,613 +0.35(+12.15%)
Jun 21, 2022 2.550 3.010 2.450 2.880 4,192,520 +0.58(+25.22%)
Jun 17, 2022 2.240 2.460 2.240 2.300 11,579,089 +0.05(+2.22%)
Jun 16, 2022 2.320 2.380 2.130 2.250 1,956,737 -0.10(-4.26%)
Jun 15, 2022 2.440 2.520 2.290 2.350 5,032,169 -0.07(-2.89%)
Jun 14, 2022 2.450 2.640 2.370 2.420 1,148,673 -0.02(-0.82%)
Jun 13, 2022 2.740 2.799 2.430 2.440 1,143,960 -0.36(-12.86%)
Jun 10, 2022 3.080 3.080 2.760 2.800 640,316 -0.27(-8.79%)
Jun 09, 2022 3.280 3.280 3.055 3.070 619,983 -0.24(-7.25%)
Jun 08, 2022 3.230 3.570 3.230 3.310 661,180 +0.04(+1.22%)
Jun 07, 2022 3.060 3.310 3.010 3.270 990,920 +0.21(+6.86%)
Jun 06, 2022 3.390 3.600 3.044 3.060 752,247 -0.28(-8.38%)
Jun 03, 2022 3.320 3.600 3.280 3.340 1,110,874 +0.04(+1.21%)
Jun 02, 2022 3.310 3.405 3.260 3.300 682,031 -0.04(-1.20%)
Jun 01, 2022 3.490 3.530 3.265 3.340 895,414 -0.13(-3.75%)
May 31, 2022 3.510 3.660 3.415 3.470 1,595,364 -0.03(-0.86%)
May 27, 2022 3.440 3.535 3.270 3.500 818,433 +0.07(+2.04%)
May 26, 2022 3.560 3.630 3.420 3.430 492,381 -0.14(-3.92%)
May 25, 2022 3.740 3.740 3.525 3.570 574,571 -0.16(-4.29%)
May 24, 2022 3.810 3.960 3.660 3.730 1,146,609 -0.23(-5.81%)
May 23, 2022 3.980 4.120 3.920 3.960 681,274 -0.02(-0.50%)
May 20, 2022 3.990 4.145 3.790 3.980 815,555 +0.08(+2.05%)
May 19, 2022 3.970 4.020 3.760 3.900 820,259 -0.02(-0.51%)
May 18, 2022 4.160 4.270 3.845 3.920 585,696 -0.39(-9.05%)
May 17, 2022 4.230 4.350 4.150 4.310 877,041 +0.18(+4.36%)
May 16, 2022 4.180 4.385 3.970 4.130 720,165 -0.03(-0.72%)
May 13, 2022 4.280 4.290 4.085 4.160 846,094 -0.03(-0.72%)
May 12, 2022 4.030 4.350 3.960 4.190 860,757 +0.09(+2.20%)
May 11, 2022 4.550 4.720 4.070 4.100 1,054,569 -0.53(-11.45%)
May 10, 2022 4.590 4.895 4.480 4.630 1,035,959 +0.37(+8.69%)
May 09, 2022 4.460 4.820 4.220 4.260 1,152,675 -0.43(-9.17%)
May 06, 2022 5.260 5.300 4.645 4.690 1,447,005 -0.49(-9.46%)
May 05, 2022 6.210 6.260 5.030 5.180 1,851,478 -1.26(-19.57%)
May 04, 2022 6.560 6.650 5.680 6.440 3,022,910 -1.31(-16.90%)
May 03, 2022 7.490 7.800 7.420 7.750 333,498 +0.16(+2.11%)
May 02, 2022 7.150 7.630 7.100 7.590 1,814,106 +0.44(+6.15%)
Apr 29, 2022 7.290 7.570 7.090 7.150 416,313 -0.25(-3.38%)
Apr 28, 2022 7.600 7.620 6.920 7.400 441,160 -0.03(-0.40%)
Apr 27, 2022 7.510 7.780 7.320 7.430 324,824 -0.09(-1.20%)
Apr 26, 2022 8.050 8.300 7.500 7.520 523,742 -0.68(-8.29%)
Apr 25, 2022 7.900 8.220 7.750 8.200 445,351 +0.39(+4.99%)
Apr 22, 2022 7.810 8.080 7.640 7.810 428,454 +0.04(+0.51%)
Apr 21, 2022 8.280 8.280 7.760 7.770 598,261 -0.43(-5.24%)
Apr 20, 2022 8.290 8.340 7.950 8.200 355,284 -0.02(-0.24%)
Apr 19, 2022 8.050 8.420 7.920 8.220 392,963 +0.25(+3.14%)
Apr 18, 2022 8.560 8.660 7.910 7.970 613,231 -0.64(-7.43%)
Apr 14, 2022 8.640 8.720 8.430 8.610 421,160 -0.06(-0.69%)
Apr 13, 2022 8.390 8.810 8.390 8.670 475,765 +0.35(+4.21%)
Apr 12, 2022 8.370 8.630 8.090 8.320 543,551 +0.05(+0.60%)
Apr 11, 2022 8.800 8.830 8.260 8.270 472,029 -0.71(-7.91%)
Apr 08, 2022 9.460 9.460 8.940 8.980 277,330 -0.37(-3.96%)
Apr 07, 2022 9.720 9.850 9.140 9.350 444,992 -0.41(-4.20%)
Apr 06, 2022 9.320 9.870 8.925 9.760 312,476 +0.18(+1.88%)
Apr 05, 2022 9.930 10.05 9.530 9.580 632,527 -0.41(-4.10%)
Apr 04, 2022 9.620 10.20 9.470 9.990 719,382 +0.45(+4.72%)
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.