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

Macrogenics (NQ: MGNX )

4.480 -0.180 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 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 (%)
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%)
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.