Indicators

Macrogenics (NQ: MGNX )

4.365 -0.755 (-14.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.18	32.40	30.40	31.62	210,421	+0.15(+0.48%)
Jan 29, 2015	32.40	32.58	31.11	31.47	212,473	-0.84(-2.60%)
Jan 28, 2015	33.02	33.65	31.69	32.31	168,329	-0.43(-1.31%)
Jan 27, 2015	32.31	33.41	32.05	32.74	245,337	-0.36(-1.09%)
Jan 26, 2015	32.19	33.18	31.75	33.10	275,899	+0.66(+2.03%)
Jan 23, 2015	32.55	33.16	31.65	32.44	201,722	-0.16(-0.49%)
Jan 22, 2015	32.00	32.93	30.73	32.60	297,644	+0.69(+2.16%)
Jan 21, 2015	32.46	33.60	31.79	31.91	357,606	-1.48(-4.43%)
Jan 20, 2015	32.06	33.93	31.67	33.39	249,743	+1.52(+4.77%)
Jan 16, 2015	30.92	32.50	30.30	31.87	250,305	+0.40(+1.27%)
Jan 15, 2015	34.59	34.59	31.21	31.47	161,476	-3.08(-8.91%)
Jan 14, 2015	33.20	35.28	32.80	34.55	165,652	+0.90(+2.67%)
Jan 13, 2015	34.25	34.71	33.05	33.65	238,619	-0.22(-0.65%)
Jan 12, 2015	33.64	34.56	33.64	33.87	156,963	-0.04(-0.12%)
Jan 09, 2015	36.00	36.00	33.76	33.91	195,357	-2.11(-5.86%)
Jan 08, 2015	36.22	37.00	34.77	36.02	243,676	+0.28(+0.78%)
Jan 07, 2015	33.16	36.00	33.10	35.74	255,914	+2.90(+8.83%)
Jan 06, 2015	34.82	35.82	32.75	32.84	295,443	-1.89(-5.44%)
Jan 05, 2015	34.66	35.98	34.13	34.73	164,089	-0.45(-1.28%)

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.