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

Macrogenics (NQ: MGNX )

14.56 +0.19 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 4.710 4.875 4.700 4.770 506,947 +0.10(+2.14%)
Jul 28, 2023 4.540 4.800 4.500 4.670 511,535 +0.19(+4.24%)
Jul 27, 2023 4.700 4.700 4.440 4.480 433,824 -0.21(-4.48%)
Jul 26, 2023 4.640 4.735 4.590 4.690 267,945 +0.02(+0.43%)
Jul 25, 2023 4.820 4.900 4.645 4.670 292,102 -0.16(-3.31%)
Jul 24, 2023 4.900 4.920 4.750 4.830 301,202 -0.07(-1.43%)
Jul 21, 2023 4.910 4.965 4.840 4.900 273,564 +0.04(+0.82%)
Jul 20, 2023 5.030 5.040 4.850 4.860 262,199 -0.19(-3.76%)
Jul 19, 2023 5.090 5.180 5.020 5.050 211,018 -0.01(-0.20%)
Jul 18, 2023 5.030 5.190 5.005 5.060 278,597 +0.01(+0.20%)
Jul 17, 2023 4.970 5.120 4.940 5.050 321,176 +0.13(+2.64%)
Jul 14, 2023 5.040 5.070 4.840 4.920 215,046 -0.11(-2.19%)
Jul 13, 2023 5.220 5.240 5.010 5.030 196,964 -0.15(-2.90%)
Jul 12, 2023 5.150 5.250 5.140 5.180 250,295 +0.09(+1.77%)
Jul 11, 2023 4.970 5.115 4.820 5.090 485,793 +0.12(+2.41%)
Jul 10, 2023 5.040 5.100 4.950 4.970 304,658 -0.05(-1.00%)
Jul 07, 2023 4.870 5.070 4.830 5.020 413,251 +0.15(+3.08%)
Jul 06, 2023 5.240 5.240 4.795 4.870 409,978 -0.42(-7.94%)
Jul 05, 2023 5.340 5.450 5.250 5.290 353,329 -0.09(-1.67%)
Jul 03, 2023 5.360 5.425 5.300 5.380 158,433 +0.03(+0.56%)
Jun 30, 2023 5.190 5.510 5.080 5.350 755,955 +0.14(+2.69%)
Jun 29, 2023 5.250 5.340 5.120 5.210 383,722 -0.07(-1.33%)
Jun 28, 2023 5.240 5.315 5.060 5.280 870,354 +0.01(+0.19%)
Jun 27, 2023 5.400 5.545 5.170 5.270 1,824,033 -0.14(-2.59%)
Jun 26, 2023 5.720 5.740 5.370 5.410 537,764 -0.33(-5.75%)
Jun 23, 2023 5.510 5.810 5.420 5.740 2,276,532 +0.19(+3.42%)
Jun 22, 2023 5.710 5.710 5.430 5.550 297,882 -0.16(-2.80%)
Jun 21, 2023 5.690 5.740 5.460 5.710 507,415 -0.04(-0.70%)
Jun 20, 2023 6.080 6.080 5.600 5.750 625,426 -0.37(-6.05%)
Jun 16, 2023 6.110 6.180 5.920 6.120 927,405 +0.11(+1.83%)
Jun 15, 2023 6.030 6.090 5.980 6.010 301,629 -0.06(-0.99%)
Jun 14, 2023 6.070 6.115 5.930 6.070 427,234 +0.03(+0.50%)
Jun 13, 2023 5.800 6.050 5.720 6.040 655,189 +0.26(+4.50%)
Jun 12, 2023 5.630 5.795 5.535 5.780 624,133 +0.22(+3.96%)
Jun 09, 2023 5.260 5.590 5.170 5.560 627,641 +0.36(+6.92%)
Jun 08, 2023 5.230 5.290 5.120 5.200 257,132 -0.05(-0.95%)
Jun 07, 2023 5.180 5.410 5.140 5.250 818,934 +0.06(+1.16%)
Jun 06, 2023 5.020 5.230 4.950 5.190 802,856 +0.17(+3.39%)
Jun 05, 2023 4.850 5.140 4.820 5.020 430,959 +0.16(+3.29%)
Jun 02, 2023 4.640 4.870 4.630 4.860 388,057 +0.24(+5.19%)
Jun 01, 2023 4.670 4.750 4.559 4.620 417,955 -0.05(-1.07%)
May 31, 2023 4.680 4.850 4.563 4.670 815,680 +0.00(+0.00%)
May 30, 2023 5.090 5.230 4.640 4.670 968,742 -0.43(-8.43%)
May 26, 2023 5.100 5.230 5.000 5.100 601,443 -0.05(-0.97%)
May 25, 2023 5.360 5.365 5.130 5.150 396,783 -0.20(-3.74%)
May 24, 2023 5.610 5.610 5.240 5.350 350,222 -0.29(-5.14%)
May 23, 2023 5.700 5.930 5.630 5.640 306,322 -0.06(-1.05%)
May 22, 2023 5.720 6.000 5.660 5.700 284,257 -0.05(-0.87%)
May 19, 2023 5.900 6.030 5.700 5.750 354,852 -0.06(-1.03%)
May 18, 2023 6.040 6.080 5.632 5.810 405,250 -0.29(-4.75%)
May 17, 2023 6.080 6.140 5.920 6.100 316,488 +0.03(+0.49%)
May 16, 2023 6.440 6.440 6.040 6.070 398,087 -0.45(-6.90%)
May 15, 2023 6.590 6.724 6.400 6.520 351,394 -0.06(-0.91%)
May 12, 2023 6.830 6.980 6.490 6.580 343,363 -0.29(-4.22%)
May 11, 2023 7.280 7.360 6.790 6.870 465,518 -0.34(-4.72%)
May 10, 2023 6.870 7.900 6.870 7.210 692,021 +0.03(+0.42%)
May 09, 2023 7.130 7.350 6.950 7.180 322,505 -0.06(-0.83%)
May 08, 2023 7.180 7.270 6.914 7.240 311,159 +0.13(+1.83%)
May 05, 2023 7.180 7.300 6.890 7.110 278,803 -0.03(-0.42%)
May 04, 2023 6.870 7.160 6.530 7.140 292,384 +0.25(+3.63%)
May 03, 2023 6.770 7.020 6.710 6.890 378,864 +0.08(+1.17%)
May 02, 2023 7.290 7.470 6.670 6.810 458,967 -0.60(-8.10%)
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.