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 (%)
Nov 30, 2023 7.560 8.360 7.560 8.210 981,812 +0.69(+9.18%)
Nov 29, 2023 7.500 7.780 7.490 7.520 323,487 +0.03(+0.40%)
Nov 28, 2023 7.760 7.790 7.440 7.490 359,027 -0.16(-2.09%)
Nov 27, 2023 7.400 7.670 7.360 7.650 484,282 +0.15(+2.00%)
Nov 24, 2023 7.350 7.678 7.350 7.500 143,855 +0.11(+1.49%)
Nov 22, 2023 7.490 7.550 7.300 7.390 239,586 -0.02(-0.27%)
Nov 21, 2023 7.510 7.630 7.386 7.410 416,024 -0.22(-2.88%)
Nov 20, 2023 7.600 7.970 7.510 7.630 517,748 +0.04(+0.53%)
Nov 17, 2023 7.280 7.800 7.250 7.590 1,033,227 +0.50(+7.05%)
Nov 16, 2023 7.220 7.250 6.810 7.090 672,324 -0.18(-2.48%)
Nov 15, 2023 7.040 7.710 6.950 7.270 1,520,416 +0.23(+3.27%)
Nov 14, 2023 6.570 7.080 6.450 7.040 857,198 +0.67(+10.52%)
Nov 13, 2023 6.470 6.530 6.140 6.370 840,122 -0.03(-0.47%)
Nov 10, 2023 6.550 6.640 6.160 6.400 562,583 -0.15(-2.29%)
Nov 09, 2023 6.940 6.940 6.260 6.550 831,797 -0.34(-4.93%)
Nov 08, 2023 6.380 7.140 6.160 6.890 1,000,476 +0.52(+8.16%)
Nov 07, 2023 5.870 7.340 5.800 6.370 2,737,121 +0.93(+17.10%)
Nov 06, 2023 5.400 5.560 5.340 5.440 405,866 +0.13(+2.45%)
Nov 03, 2023 5.180 5.340 5.180 5.310 491,929 +0.20(+3.91%)
Nov 02, 2023 5.360 5.410 5.070 5.110 325,227 -0.18(-3.40%)
Nov 01, 2023 5.280 5.328 5.155 5.290 640,201 +0.07(+1.34%)
Oct 31, 2023 5.160 5.270 5.060 5.220 448,222 +0.06(+1.16%)
Oct 30, 2023 5.020 5.235 5.000 5.160 330,072 +0.20(+4.03%)
Oct 27, 2023 5.000 5.035 4.900 4.960 644,949 -0.10(-1.98%)
Oct 26, 2023 4.960 5.140 4.900 5.060 319,404 +0.10(+2.02%)
Oct 25, 2023 4.910 4.985 4.760 4.960 387,413 +0.00(+0.00%)
Oct 24, 2023 4.950 5.030 4.780 4.960 764,266 +0.01(+0.20%)
Oct 23, 2023 4.770 4.960 4.700 4.950 614,303 +0.11(+2.27%)
Oct 20, 2023 4.650 5.130 4.495 4.840 2,324,096 +0.26(+5.68%)
Oct 19, 2023 5.150 5.150 4.560 4.580 960,030 -0.54(-10.55%)
Oct 18, 2023 5.250 5.270 5.055 5.120 439,525 -0.15(-2.85%)
Oct 17, 2023 5.140 5.340 5.130 5.270 443,736 +0.10(+1.93%)
Oct 16, 2023 5.100 5.270 4.970 5.170 282,272 +0.10(+1.97%)
Oct 13, 2023 4.980 5.145 4.940 5.070 328,748 +0.12(+2.42%)
Oct 12, 2023 5.080 5.090 4.850 4.950 436,334 -0.13(-2.56%)
Oct 11, 2023 5.000 5.090 4.930 5.080 238,407 +0.06(+1.20%)
Oct 10, 2023 4.720 5.030 4.710 5.020 379,381 +0.29(+6.13%)
Oct 09, 2023 4.710 4.790 4.640 4.730 366,668 -0.05(-1.05%)
Oct 06, 2023 4.780 4.870 4.590 4.780 456,119 +0.00(+0.00%)
Oct 05, 2023 4.720 4.910 4.629 4.780 686,862 +0.11(+2.36%)
Oct 04, 2023 4.500 4.890 4.430 4.670 2,374,332 +0.17(+3.78%)
Oct 03, 2023 4.450 4.520 4.290 4.500 414,367 +0.02(+0.45%)
Oct 02, 2023 4.650 4.650 4.300 4.480 714,520 -0.18(-3.86%)
Sep 29, 2023 4.690 4.700 4.535 4.660 797,713 -0.02(-0.43%)
Sep 28, 2023 4.710 4.710 4.595 4.680 314,416 -0.03(-0.64%)
Sep 27, 2023 4.800 4.869 4.662 4.710 314,156 -0.06(-1.26%)
Sep 26, 2023 4.600 4.835 4.600 4.770 358,109 +0.17(+3.70%)
Sep 25, 2023 4.640 4.620 4.555 4.600 340,521 -0.06(-1.29%)
Sep 22, 2023 4.710 4.715 4.580 4.660 290,637 -0.02(-0.43%)
Sep 21, 2023 4.550 4.700 4.480 4.680 306,807 +0.14(+3.08%)
Sep 20, 2023 4.600 4.660 4.520 4.540 204,561 -0.04(-0.87%)
Sep 19, 2023 4.570 4.640 4.490 4.580 268,075 +0.00(+0.00%)
Sep 18, 2023 4.650 4.695 4.540 4.580 322,738 -0.08(-1.72%)
Sep 15, 2023 4.880 4.890 4.640 4.660 596,204 -0.19(-3.92%)
Sep 14, 2023 4.840 4.960 4.770 4.850 299,222 +0.00(+0.00%)
Sep 13, 2023 4.940 5.050 4.760 4.850 376,779 -0.09(-1.82%)
Sep 12, 2023 5.420 5.470 4.940 4.940 566,353 -0.48(-8.86%)
Sep 11, 2023 5.120 5.500 5.080 5.420 582,476 +0.30(+5.86%)
Sep 08, 2023 5.280 5.380 5.000 5.120 294,831 -0.16(-3.03%)
Sep 07, 2023 5.180 5.395 4.910 5.280 765,552 +0.09(+1.73%)
Sep 06, 2023 5.090 5.245 5.042 5.190 358,309 +0.11(+2.17%)
Sep 05, 2023 5.010 5.190 4.890 5.080 1,516,040 +0.22(+4.53%)
Sep 01, 2023 4.760 4.880 4.710 4.860 261,635 +0.20(+4.29%)
Aug 31, 2023 4.890 4.910 4.650 4.660 338,783 -0.24(-4.90%)
Aug 30, 2023 4.950 4.960 4.840 4.900 284,084 -0.07(-1.41%)
Aug 29, 2023 5.070 5.130 4.960 4.970 184,553 -0.09(-1.78%)
Aug 28, 2023 5.110 5.160 5.025 5.060 251,494 +0.01(+0.20%)
Aug 25, 2023 5.070 5.150 4.990 5.050 176,482 -0.01(-0.20%)
Aug 24, 2023 5.250 5.290 5.050 5.060 171,071 -0.19(-3.62%)
Aug 23, 2023 5.250 5.440 5.230 5.250 250,667 +0.03(+0.57%)
Aug 22, 2023 5.150 5.300 5.100 5.220 284,348 +0.08(+1.56%)
Aug 21, 2023 4.930 5.170 4.740 5.140 399,982 +0.20(+4.05%)
Aug 18, 2023 4.870 5.050 4.790 4.940 251,115 +0.01(+0.20%)
Aug 17, 2023 5.220 5.250 4.905 4.930 229,066 -0.30(-5.74%)
Aug 16, 2023 5.310 5.380 5.220 5.230 173,611 -0.13(-2.43%)
Aug 15, 2023 5.560 5.605 5.299 5.360 305,354 -0.20(-3.60%)
Aug 14, 2023 5.920 6.010 5.540 5.560 622,219 -0.37(-6.24%)
Aug 11, 2023 6.180 6.428 5.850 5.930 845,069 -0.26(-4.20%)
Aug 10, 2023 5.120 6.450 5.120 6.190 5,238,201 +1.21(+24.30%)
Aug 09, 2023 4.890 5.000 4.830 4.980 325,485 +0.09(+1.84%)
Aug 08, 2023 4.800 4.990 4.710 4.890 257,832 +0.09(+1.87%)
Aug 07, 2023 5.020 5.020 4.645 4.800 329,726 -0.20(-4.00%)
Aug 04, 2023 5.250 5.385 4.990 5.000 242,855 -0.23(-4.40%)
Aug 03, 2023 4.920 5.375 4.810 5.230 436,553 +0.33(+6.73%)
Aug 02, 2023 4.810 4.935 4.610 4.900 1,312,237 +0.02(+0.41%)
Aug 01, 2023 4.770 4.970 4.700 4.880 588,725 +0.11(+2.31%)
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 5.060 278,592 +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 -1.23(-16.99%)
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%)
May 01, 2023 6.940 7.540 6.910 7.410 482,447 +0.52(+7.55%)
Apr 28, 2023 7.100 7.100 6.800 6.890 368,216 -0.14(-1.99%)
Apr 27, 2023 6.940 7.180 6.830 7.030 349,690 +0.21(+3.08%)
Apr 26, 2023 6.650 6.860 6.550 6.820 1,074,913 +0.18(+2.71%)
Apr 25, 2023 6.700 7.010 6.620 6.640 317,375 -0.06(-0.90%)
Apr 24, 2023 6.920 6.930 6.550 6.700 321,521 -0.25(-3.60%)
Apr 21, 2023 6.840 7.060 6.640 6.950 227,819 +0.07(+1.02%)
Apr 20, 2023 6.800 7.050 6.760 6.880 371,743 +0.05(+0.73%)
Apr 19, 2023 6.680 6.955 6.600 6.830 373,651 +0.08(+1.19%)
Apr 18, 2023 6.860 6.920 6.560 6.750 257,746 -0.07(-1.03%)
Apr 17, 2023 6.580 7.150 6.570 6.820 428,284 +0.33(+5.08%)
Apr 14, 2023 6.770 6.900 6.470 6.490 258,108 -0.33(-4.84%)
Apr 13, 2023 6.370 6.930 6.370 6.820 304,078 +0.46(+7.23%)
Apr 12, 2023 6.350 6.550 6.220 6.360 492,510 +0.07(+1.03%)
Apr 11, 2023 6.445 6.660 6.185 6.295 603,747 -0.26(-4.04%)
Apr 10, 2023 7.270 7.270 6.480 6.560 510,057 -0.78(-10.63%)
Apr 06, 2023 7.380 7.470 7.210 7.340 279,454 -0.01(-0.14%)
Apr 05, 2023 7.430 7.640 7.250 7.350 508,985 -0.09(-1.21%)
Apr 04, 2023 7.540 7.690 7.350 7.440 334,495 -0.10(-1.33%)
Apr 03, 2023 7.140 7.712 7.140 7.540 592,280 +0.37(+5.16%)
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%)
Jan 03, 2023 6.820 7.000 6.180 6.360 715,303 -0.35(-5.22%)
Dec 30, 2022 6.470 6.772 6.340 6.710 875,301 +0.21(+3.23%)
Dec 29, 2022 5.800 6.540 5.800 6.500 539,019 +0.81(+14.24%)
Dec 28, 2022 5.600 5.780 5.490 5.690 674,382 +0.07(+1.25%)
Dec 27, 2022 5.930 5.930 5.390 5.620 501,856 -0.32(-5.39%)
Dec 23, 2022 5.940 5.980 5.560 5.940 490,618 +0.04(+0.68%)
Dec 22, 2022 5.940 5.970 5.650 5.900 289,302 -0.09(-1.50%)
Dec 21, 2022 5.860 6.060 5.810 5.990 359,371 +0.14(+2.39%)
Dec 20, 2022 5.770 5.860 5.540 5.850 698,037 +0.03(+0.52%)
Dec 19, 2022 6.400 6.400 5.790 5.820 422,999 -0.57(-8.92%)
Dec 16, 2022 6.150 6.460 6.105 6.390 941,192 +0.22(+3.57%)
Dec 15, 2022 6.230 6.340 6.050 6.170 359,415 -0.21(-3.29%)
Dec 14, 2022 6.470 6.610 6.320 6.380 402,734 -0.10(-1.54%)
Dec 13, 2022 6.530 6.580 6.320 6.480 472,006 +0.17(+2.69%)
Dec 12, 2022 6.250 6.465 6.100 6.310 390,968 +0.07(+1.12%)
Dec 09, 2022 6.180 6.410 6.030 6.240 615,523 +0.02(+0.32%)
Dec 08, 2022 6.090 6.300 5.940 6.220 489,920 +0.18(+2.98%)
Dec 07, 2022 6.030 6.270 5.970 6.040 406,238 -0.03(-0.49%)
Dec 06, 2022 6.390 6.390 5.950 6.070 826,351 -0.31(-4.86%)
Dec 05, 2022 6.910 6.910 6.190 6.380 831,969 -0.52(-7.54%)
Dec 02, 2022 6.730 6.955 6.460 6.900 739,752 -0.02(-0.29%)
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.