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

Macrogenics (NQ: MGNX )

15.49 -0.74 (-4.56%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 7.140 7.260 6.990 7.170 411,307 +0.05(+0.70%)
Mar 30, 2023 7.270 7.330 6.865 7.120 434,245 -0.12(-1.66%)
Mar 29, 2023 6.750 7.270 6.560 7.240 432,714 +0.59(+8.87%)
Mar 28, 2023 6.760 6.935 6.610 6.650 304,746 -0.10(-1.48%)
Mar 27, 2023 6.680 6.803 6.550 6.750 677,080 +0.07(+1.05%)
Mar 24, 2023 6.880 6.982 6.650 6.680 317,897 -0.27(-3.88%)
Mar 23, 2023 7.150 7.400 6.721 6.950 736,353 +0.24(+3.58%)
Mar 22, 2023 7.160 7.160 6.710 6.710 622,091 -0.41(-5.76%)
Mar 21, 2023 6.870 7.360 6.800 7.120 802,236 +0.43(+6.43%)
Mar 20, 2023 6.800 6.990 6.570 6.690 596,076 +0.04(+0.60%)
Mar 17, 2023 6.350 6.830 5.890 6.650 971,784 -0.34(-4.86%)
Mar 16, 2023 6.850 7.490 6.290 6.990 2,012,618 +0.65(+10.25%)
Mar 15, 2023 6.330 6.460 6.060 6.340 525,625 -0.11(-1.71%)
Mar 14, 2023 6.050 6.469 5.860 6.450 762,836 +0.57(+9.69%)
Mar 13, 2023 5.660 6.150 5.630 5.880 915,722 +0.56(+10.53%)
Mar 10, 2023 6.180 6.180 5.165 5.320 919,152 -0.85(-13.78%)
Mar 09, 2023 6.100 6.466 5.798 6.170 1,678,595 +0.67(+12.18%)
Mar 08, 2023 5.880 5.940 5.430 5.500 321,138 -0.37(-6.30%)
Mar 07, 2023 5.590 5.940 5.500 5.870 236,940 +0.18(+3.16%)
Mar 06, 2023 6.010 6.010 5.550 5.690 464,815 -0.38(-6.26%)
Mar 03, 2023 6.220 6.510 6.030 6.070 462,285 -0.11(-1.78%)
Mar 02, 2023 6.100 6.210 5.822 6.180 598,943 -0.05(-0.80%)
Mar 01, 2023 6.080 6.280 5.980 6.230 350,969 +0.14(+2.30%)
Feb 28, 2023 5.970 6.150 5.880 6.090 400,105 +0.11(+1.84%)
Feb 27, 2023 6.220 6.390 5.830 5.980 440,408 -0.19(-3.08%)
Feb 24, 2023 6.190 6.400 5.850 6.170 513,975 -0.14(-2.22%)
Feb 23, 2023 6.680 7.190 6.190 6.310 1,237,297 -0.24(-3.66%)
Feb 22, 2023 6.320 6.790 6.280 6.550 908,243 +0.31(+4.97%)
Feb 21, 2023 6.540 6.800 6.230 6.240 795,929 -0.37(-5.60%)
Feb 17, 2023 5.390 6.810 5.315 6.610 2,901,174 +1.35(+25.67%)
Feb 16, 2023 4.710 5.430 4.710 5.260 807,574 +0.44(+9.13%)
Feb 15, 2023 5.170 5.170 4.730 4.820 732,525 -0.42(-8.02%)
Feb 14, 2023 6.210 6.210 4.530 5.240 3,051,307 -1.11(-17.48%)
Feb 13, 2023 5.490 6.430 5.340 6.350 1,065,163 +0.84(+15.25%)
Feb 10, 2023 5.590 5.650 5.490 5.510 328,855 -0.14(-2.48%)
Feb 09, 2023 5.580 5.900 5.510 5.650 553,142 +0.12(+2.17%)
Feb 08, 2023 5.710 5.750 5.485 5.530 365,322 -0.18(-3.15%)
Feb 07, 2023 5.790 5.850 5.610 5.710 275,632 -0.08(-1.38%)
Feb 06, 2023 5.560 6.065 5.476 5.790 610,998 +0.20(+3.58%)
Feb 03, 2023 5.700 5.950 5.470 5.590 571,166 -0.33(-5.57%)
Feb 02, 2023 5.920 6.090 5.790 5.920 342,464 -0.03(-0.50%)
Feb 01, 2023 5.790 5.995 5.670 5.950 364,144 +0.18(+3.12%)
Jan 31, 2023 5.620 5.860 5.578 5.770 559,845 +0.15(+2.67%)
Jan 30, 2023 5.700 5.730 5.480 5.620 372,322 -0.12(-2.09%)
Jan 27, 2023 5.900 6.000 5.700 5.740 388,046 -0.18(-3.04%)
Jan 26, 2023 6.390 6.460 5.820 5.920 349,447 -0.30(-4.82%)
Jan 25, 2023 6.130 6.340 5.940 6.220 452,105 -0.01(-0.16%)
Jan 24, 2023 6.040 6.420 6.030 6.230 598,359 +0.36(+6.13%)
Jan 23, 2023 5.790 5.960 5.730 5.870 519,665 +0.08(+1.38%)
Jan 20, 2023 5.340 5.880 5.254 5.790 670,551 +0.54(+10.29%)
Jan 19, 2023 5.250 5.480 4.765 5.250 1,128,874 -0.14(-2.60%)
Jan 18, 2023 5.380 5.490 5.290 5.390 626,115 -0.01(-0.19%)
Jan 17, 2023 5.320 5.540 5.230 5.400 558,658 +0.11(+2.08%)
Jan 13, 2023 5.100 5.385 5.050 5.290 565,252 +0.08(+1.54%)
Jan 12, 2023 5.280 5.280 4.970 5.210 799,953 +0.04(+0.77%)
Jan 11, 2023 5.380 5.430 5.025 5.170 396,493 -0.20(-3.72%)
Jan 10, 2023 5.530 5.700 5.160 5.370 686,785 -0.17(-3.07%)
Jan 09, 2023 5.740 5.770 5.530 5.540 361,147 -0.16(-2.81%)
Jan 06, 2023 5.740 5.947 5.480 5.700 343,621 -0.02(-0.35%)
Jan 05, 2023 6.140 6.170 5.620 5.720 369,336 -0.43(-6.99%)
Jan 04, 2023 6.420 6.450 6.140 6.150 362,155 -0.21(-3.30%)
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.