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

Macrogenics (NQ: MGNX )

15.70 -0.53 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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.