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 (%)
May 29, 2020	20.98	21.21	18.43	19.24	3,509,900	-3.76(-16.35%)
May 28, 2020	24.85	25.24	22.67	23.00	1,303,999	-0.14(-0.61%)
May 27, 2020	23.03	23.66	22.26	23.14	1,384,759	-0.50(-2.12%)
May 26, 2020	26.56	26.78	23.40	23.64	1,167,729	-1.73(-6.82%)
May 22, 2020	25.17	25.49	24.55	25.37	754,300	-0.33(-1.28%)
May 21, 2020	26.16	26.25	25.15	25.70	775,007	-0.11(-0.43%)
May 20, 2020	25.49	25.99	24.57	25.81	927,600	+0.74(+2.95%)
May 19, 2020	26.00	26.92	25.01	25.07	896,498	-1.03(-3.95%)
May 18, 2020	26.63	27.41	25.77	26.10	975,682	+0.30(+1.16%)
May 15, 2020	24.55	25.80	24.02	25.80	935,000	+0.83(+3.32%)
May 14, 2020	21.02	26.21	21.01	24.97	3,864,959	-1.53(-5.77%)
May 13, 2020	27.08	28.12	25.31	26.50	3,174,274	-0.65(-2.39%)
May 12, 2020	28.73	29.50	26.32	27.15	9,432,098	+0.83(+3.15%)
May 11, 2020	20.03	27.94	20.01	26.32	19,835,722	+5.98(+29.40%)
May 08, 2020	21.59	22.46	19.24	20.34	5,415,500	-0.39(-1.88%)
May 07, 2020	22.76	25.00	19.85	20.73	22,384,540	-4.42(-17.57%)
May 06, 2020	9.000	27.34	8.310	25.15	85,643,120	+17.55(+230.92%)
May 05, 2020	7.320	7.690	7.290	7.600	379,696	+0.45(+6.29%)
May 04, 2020	6.600	7.170	6.510	7.150	856,834	+0.47(+7.04%)

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.