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

MacroGenics, Inc. - Common Stock (NQ:MGNX)

1.210 +0.020 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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, 2025 1.230 1.265 1.200 1.210 713,482 +0.02(+1.68%)
Jun 27, 2025 1.290 1.290 1.185 1.190 9,535,365 -0.08(-6.30%)
Jun 26, 2025 1.310 1.330 1.265 1.270 1,068,696 -0.04(-3.05%)
Jun 25, 2025 1.320 1.355 1.280 1.310 596,453 -0.03(-2.24%)
Jun 24, 2025 1.260 1.410 1.260 1.340 796,304 +0.02(+1.52%)
Jun 23, 2025 1.300 1.370 1.270 1.320 601,710 +0.01(+0.76%)
Jun 20, 2025 1.390 1.400 1.304 1.310 731,838 -0.06(-4.38%)
Jun 18, 2025 1.350 1.445 1.330 1.370 792,729 +0.00(+0.00%)
Jun 17, 2025 1.480 1.502 1.370 1.370 849,901 -0.13(-8.67%)
Jun 16, 2025 1.550 1.570 1.460 1.500 706,409 -0.02(-1.32%)
Jun 13, 2025 1.500 1.595 1.480 1.520 955,190 -0.03(-1.94%)
Jun 12, 2025 1.660 1.680 1.550 1.550 1,602,668 -0.16(-9.36%)
Jun 11, 2025 1.820 2.010 1.700 1.710 3,352,170 -0.07(-3.93%)
Jun 10, 2025 2.010 2.170 1.780 1.780 25,835,480 +0.14(+8.54%)
Jun 09, 2025 1.800 1.810 1.630 1.640 389,446 -0.14(-7.87%)
Jun 06, 2025 1.490 1.855 1.490 1.780 1,910,376 +0.33(+22.76%)
Jun 05, 2025 1.500 1.500 1.420 1.450 257,661 -0.05(-3.33%)
Jun 04, 2025 1.510 1.535 1.490 1.500 396,155 -0.01(-0.66%)
Jun 03, 2025 1.400 1.529 1.350 1.510 360,967 +0.12(+8.63%)
Jun 02, 2025 1.370 1.445 1.335 1.390 407,660 +0.03(+2.21%)
May 30, 2025 1.380 1.445 1.300 1.360 526,605 -0.04(-2.86%)
May 29, 2025 1.420 1.480 1.360 1.400 248,490 +0.01(+0.72%)
May 28, 2025 1.480 1.480 1.370 1.390 434,957 -0.10(-6.40%)
May 27, 2025 1.520 1.580 1.470 1.485 291,866 -0.02(-1.66%)
May 23, 2025 1.560 1.570 1.480 1.510 274,037 -0.07(-4.43%)
May 22, 2025 1.470 1.585 1.442 1.580 301,924 +0.09(+6.04%)
May 21, 2025 1.530 1.575 1.459 1.490 389,895 -0.08(-5.10%)
May 20, 2025 1.570 1.610 1.555 1.570 247,777 -0.02(-1.26%)
May 19, 2025 1.570 1.640 1.530 1.590 228,383 +0.01(+0.63%)
May 16, 2025 1.540 1.620 1.508 1.580 402,261 +0.04(+2.60%)
May 15, 2025 1.510 1.550 1.450 1.540 236,711 -0.01(-0.65%)
May 14, 2025 1.520 1.635 1.510 1.550 432,698 +0.01(+0.65%)
May 13, 2025 1.620 1.620 1.510 1.540 538,589 -0.05(-3.14%)
May 12, 2025 1.520 1.620 1.500 1.590 433,195 +0.16(+11.19%)
May 09, 2025 1.560 1.600 1.420 1.430 264,175 -0.11(-7.14%)
May 08, 2025 1.500 1.560 1.425 1.540 299,044 +0.05(+3.36%)
May 07, 2025 1.510 1.520 1.445 1.490 363,114 +0.02(+1.36%)
May 06, 2025 1.600 1.630 1.470 1.470 692,850 -0.17(-10.37%)
May 05, 2025 1.720 1.740 1.630 1.640 304,870 -0.11(-6.29%)
May 02, 2025 1.730 1.815 1.700 1.750 660,531 +0.07(+4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.