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

Macrogenics (NQ: MGNX )

4.365 -0.755 (-14.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 3.510 3.660 3.415 3.470 1,595,364 -0.03(-0.86%)
May 27, 2022 3.440 3.535 3.270 3.500 818,433 +0.07(+2.04%)
May 26, 2022 3.560 3.630 3.420 3.430 492,381 -0.14(-3.92%)
May 25, 2022 3.740 3.740 3.525 3.570 574,571 -0.16(-4.29%)
May 24, 2022 3.810 3.960 3.660 3.730 1,146,609 -0.23(-5.81%)
May 23, 2022 3.980 4.120 3.920 3.960 681,274 -0.02(-0.50%)
May 20, 2022 3.990 4.145 3.790 3.980 815,555 +0.08(+2.05%)
May 19, 2022 3.970 4.020 3.760 3.900 820,259 -0.02(-0.51%)
May 18, 2022 4.160 4.270 3.845 3.920 585,696 -0.39(-9.05%)
May 17, 2022 4.230 4.350 4.150 4.310 877,041 +0.18(+4.36%)
May 16, 2022 4.180 4.385 3.970 4.130 720,165 -0.03(-0.72%)
May 13, 2022 4.280 4.290 4.085 4.160 846,094 -0.03(-0.72%)
May 12, 2022 4.030 4.350 3.960 4.190 860,757 +0.09(+2.20%)
May 11, 2022 4.550 4.720 4.070 4.100 1,054,569 -0.53(-11.45%)
May 10, 2022 4.590 4.895 4.480 4.630 1,035,959 +0.37(+8.69%)
May 09, 2022 4.460 4.820 4.220 4.260 1,152,675 -0.43(-9.17%)
May 06, 2022 5.260 5.300 4.645 4.690 1,447,005 -0.49(-9.46%)
May 05, 2022 6.210 6.260 5.030 5.180 1,851,478 -1.26(-19.57%)
May 04, 2022 6.560 6.650 5.680 6.440 3,022,910 -1.31(-16.90%)
May 03, 2022 7.490 7.800 7.420 7.750 333,498 +0.16(+2.11%)
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.