Skip to main content

Macrogenics (NQ: MGNX )

4.500 +0.130 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 4.320 4.750 4.295 4.500 1,600,659 +0.13(+2.97%)
Jun 21, 2024 4.120 4.380 4.040 4.370 6,290,151 +0.25(+6.07%)
Jun 20, 2024 4.120 4.165 3.995 4.120 1,469,609 +0.00(+0.00%)
Jun 18, 2024 4.290 4.290 4.070 4.120 1,324,641 -0.17(-3.96%)
Jun 17, 2024 4.470 4.490 4.230 4.290 1,630,962 -0.18(-4.03%)
Jun 14, 2024 4.680 4.680 4.430 4.470 1,011,747 -0.21(-4.49%)
Jun 13, 2024 5.000 5.050 4.620 4.680 1,040,362 -0.31(-6.21%)
Jun 12, 2024 4.970 5.190 4.890 4.990 1,402,579 +0.06(+1.22%)
Jun 11, 2024 4.600 5.030 4.550 4.930 1,518,875 +0.35(+7.64%)
Jun 10, 2024 4.450 4.590 4.320 4.580 1,129,746 +0.05(+1.10%)
Jun 07, 2024 4.630 4.790 4.500 4.530 957,057 -0.14(-3.00%)
Jun 06, 2024 4.880 4.970 4.659 4.670 941,013 -0.24(-4.89%)
Jun 05, 2024 4.430 4.930 4.290 4.910 1,618,730 +0.55(+12.61%)
Jun 04, 2024 4.430 4.645 4.330 4.360 1,764,236 -0.12(-2.68%)
Jun 03, 2024 4.140 5.020 4.105 4.480 4,542,427 +0.39(+9.54%)
May 31, 2024 4.270 4.410 4.060 4.090 1,804,855 -0.15(-3.54%)
May 30, 2024 4.180 4.280 4.100 4.240 1,405,324 +0.10(+2.42%)
May 29, 2024 4.320 4.320 4.030 4.140 1,572,572 -0.20(-4.61%)
May 28, 2024 4.600 4.700 4.260 4.340 1,350,659 -0.21(-4.62%)
May 24, 2024 4.630 4.850 4.490 4.550 1,709,049 -0.08(-1.73%)
May 23, 2024 4.670 4.880 4.560 4.630 1,594,731 -0.07(-1.49%)
May 22, 2024 4.210 4.770 4.205 4.700 2,171,568 +0.44(+10.33%)
May 21, 2024 4.260 4.480 4.150 4.260 2,211,508 +0.00(+0.00%)
May 20, 2024 4.430 4.430 4.090 4.260 2,129,625 -0.11(-2.41%)
May 17, 2024 5.080 5.200 4.340 4.365 3,865,998 -0.75(-14.75%)
May 16, 2024 4.710 5.190 4.510 5.120 3,394,225 +0.41(+8.70%)
May 15, 2024 4.500 4.780 4.270 4.710 3,576,701 +0.26(+5.84%)
May 14, 2024 4.060 4.800 4.030 4.450 5,791,924 +0.07(+1.60%)
May 13, 2024 3.510 4.450 3.400 4.380 19,489,866 +1.07(+32.33%)
May 10, 2024 4.530 4.880 3.140 3.310 35,148,496 -11.36(-77.44%)
May 09, 2024 14.67 14.91 14.38 14.67 4,716,265 +0.01(+0.07%)
May 08, 2024 15.70 15.72 13.71 14.66 1,992,074 -1.39(-8.66%)
May 07, 2024 16.32 16.37 15.62 16.05 794,818 -0.32(-1.95%)
May 06, 2024 15.68 16.44 15.36 16.37 651,771 +0.70(+4.47%)
May 03, 2024 15.64 16.14 15.32 15.67 620,486 +0.45(+2.96%)
May 02, 2024 15.68 15.98 15.16 15.22 576,217 -0.33(-2.12%)
May 01, 2024 14.77 16.30 14.77 15.55 957,325 +0.77(+5.21%)
Apr 30, 2024 14.65 14.96 14.19 14.78 718,959 -0.04(-0.27%)
Apr 29, 2024 14.54 15.05 14.49 14.82 512,219 +0.26(+1.79%)
Apr 26, 2024 15.22 15.26 14.22 14.56 649,535 +0.19(+1.32%)
Apr 25, 2024 14.93 15.59 14.13 14.37 1,203,006 -1.33(-8.47%)
Apr 24, 2024 16.16 16.48 15.47 15.70 521,678 -0.53(-3.27%)
Apr 23, 2024 15.65 16.59 15.60 16.23 646,315 +0.82(+5.32%)
Apr 22, 2024 15.73 15.77 14.94 15.41 769,197 -0.20(-1.28%)
Apr 19, 2024 15.96 16.33 15.24 15.61 1,048,084 -0.46(-2.86%)
Apr 18, 2024 15.99 16.38 15.82 16.07 660,328 -0.03(-0.19%)
Apr 17, 2024 16.74 16.83 16.00 16.10 952,955 -0.58(-3.48%)
Apr 16, 2024 16.86 17.24 16.62 16.68 628,350 -0.26(-1.53%)
Apr 15, 2024 17.48 17.72 16.67 16.94 820,488 -0.60(-3.42%)
Apr 12, 2024 18.38 18.54 17.12 17.54 875,221 -0.97(-5.24%)
Apr 11, 2024 18.43 19.08 17.96 18.51 1,160,279 +0.26(+1.42%)
Apr 10, 2024 17.73 18.41 17.44 18.25 1,240,033 +0.15(+0.83%)
Apr 09, 2024 19.50 19.54 17.94 18.10 1,588,610 -0.25(-1.36%)
Apr 08, 2024 18.42 18.71 18.01 18.35 2,035,877 +0.11(+0.60%)
Apr 05, 2024 17.66 19.03 17.45 18.24 2,502,973 +0.46(+2.59%)
Apr 04, 2024 15.07 18.90 15.07 17.78 6,816,756 +4.11(+30.07%)
Apr 03, 2024 13.19 13.71 12.82 13.67 1,745,720 +0.36(+2.70%)
Apr 02, 2024 13.65 13.98 13.15 13.31 1,116,754 -0.71(-5.06%)
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.