Skip to main content

Macrogenics (NQ: MGNX )

5.220 -0.120 (-2.25%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.920 5.400 4.910 5.340 829,968 +0.42(+8.54%)
Jul 19, 2024 5.020 5.100 4.820 4.920 788,562 -0.10(-1.99%)
Jul 18, 2024 5.110 5.310 4.890 5.020 893,994 -0.09(-1.76%)
Jul 17, 2024 5.240 5.430 4.930 5.110 1,346,215 -0.27(-5.11%)
Jul 16, 2024 4.880 5.480 4.850 5.385 1,241,202 +0.55(+11.49%)
Jul 15, 2024 4.700 5.075 4.630 4.830 1,231,019 +0.13(+2.77%)
Jul 12, 2024 4.680 4.950 4.620 4.700 926,677 +0.05(+1.08%)
Jul 11, 2024 4.260 4.650 4.260 4.650 1,189,508 +0.38(+8.90%)
Jul 10, 2024 4.280 4.380 4.230 4.270 419,862 -0.01(-0.12%)
Jul 09, 2024 4.220 4.300 4.185 4.275 621,411 +0.04(+1.06%)
Jul 08, 2024 4.220 4.470 4.220 4.230 772,434 +0.03(+0.71%)
Jul 05, 2024 4.200 4.240 4.100 4.200 589,172 +0.00(+0.00%)
Jul 03, 2024 4.100 4.330 4.030 4.200 710,507 +0.10(+2.44%)
Jul 02, 2024 4.280 4.290 4.030 4.100 888,230 -0.20(-4.65%)
Jul 01, 2024 4.190 4.480 4.190 4.300 1,229,617 +0.05(+1.18%)
Jun 28, 2024 4.130 4.340 4.020 4.250 2,966,908 +0.13(+3.16%)
Jun 27, 2024 4.090 4.150 4.000 4.120 1,198,197 +0.05(+1.23%)
Jun 26, 2024 4.290 4.290 4.020 4.070 1,203,942 -0.22(-5.13%)
Jun 25, 2024 4.480 4.500 4.250 4.290 1,249,475 -0.21(-4.67%)
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 1,992,071 -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%)
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.