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

MacroGenics, Inc. - Common Stock (NQ: MGNX )

2.560 +0.100 (+4.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 2.490 2.590 2.460 2.560 395,337 +0.10(+4.07%)
Feb 13, 2025 2.430 2.485 2.370 2.460 425,271 +0.06(+2.50%)
Feb 12, 2025 2.410 2.430 2.340 2.400 445,572 +0.00(+0.00%)
Feb 11, 2025 2.510 2.530 2.370 2.400 1,159,153 -0.14(-5.51%)
Feb 10, 2025 2.620 2.645 2.532 2.540 741,400 -0.06(-2.31%)
Feb 07, 2025 2.770 2.770 2.590 2.600 1,153,567 -0.17(-6.14%)
Feb 06, 2025 2.970 3.000 2.750 2.770 922,209 -0.21(-7.05%)
Feb 05, 2025 2.850 3.020 2.820 2.980 1,010,150 +0.13(+4.56%)
Feb 04, 2025 2.840 2.945 2.790 2.850 501,392 +0.00(+0.00%)
Feb 03, 2025 2.910 2.980 2.840 2.850 750,796 -0.15(-5.00%)
Jan 31, 2025 3.040 3.155 2.960 3.000 1,071,053 -0.01(-0.33%)
Jan 30, 2025 3.050 3.085 2.930 3.010 1,112,863 -0.02(-0.66%)
Jan 29, 2025 3.210 3.250 3.005 3.030 663,128 -0.20(-6.19%)
Jan 28, 2025 3.200 3.285 3.135 3.230 528,438 +0.04(+1.25%)
Jan 27, 2025 3.210 3.330 3.110 3.190 635,680 -0.04(-1.24%)
Jan 24, 2025 3.170 3.365 3.075 3.230 715,803 +0.07(+2.22%)
Jan 23, 2025 3.080 3.185 3.055 3.160 597,483 +0.08(+2.60%)
Jan 22, 2025 3.030 3.120 3.010 3.080 829,685 +0.08(+2.67%)
Jan 21, 2025 2.990 3.030 2.910 3.000 584,809 +0.00(+0.00%)
Jan 17, 2025 3.060 3.100 2.950 3.000 576,188 -0.03(-0.99%)
Jan 16, 2025 3.210 3.210 2.975 3.030 599,663 -0.16(-5.02%)
Jan 15, 2025 3.100 3.220 3.040 3.190 674,641 +0.15(+4.93%)
Jan 14, 2025 3.190 3.200 3.000 3.040 479,388 -0.13(-4.10%)
Jan 13, 2025 3.150 3.190 3.045 3.170 639,637 -0.01(-0.31%)
Jan 10, 2025 3.290 3.290 3.120 3.180 411,365 -0.17(-5.07%)
Jan 08, 2025 3.410 3.410 3.270 3.350 472,140 -0.06(-1.76%)
Jan 07, 2025 3.480 3.549 3.370 3.410 356,540 -0.08(-2.29%)
Jan 06, 2025 3.480 3.600 3.430 3.490 606,824 +0.03(+0.87%)
Jan 03, 2025 3.340 3.490 3.330 3.460 540,034 +0.16(+4.85%)
Jan 02, 2025 3.280 3.385 3.235 3.300 352,116 +0.05(+1.54%)
Dec 31, 2024 3.250 0 +0.02(+0.62%)
Dec 30, 2024 3.180 3.265 3.083 3.230 407,426 +0.00(+0.00%)
Dec 27, 2024 3.220 3.290 3.085 3.230 434,696 -0.03(-0.92%)
Dec 26, 2024 3.220 3.300 3.180 3.260 274,709 +0.00(+0.00%)
Dec 24, 2024 3.220 3.260 3.140 3.260 185,550 +0.03(+0.93%)
Dec 23, 2024 3.200 3.310 3.130 3.230 457,445 +0.05(+1.57%)
Dec 20, 2024 3.130 3.260 3.130 3.180 722,134 +0.03(+0.95%)
Dec 19, 2024 3.280 3.280 3.100 3.150 415,928 -0.06(-1.87%)
Dec 18, 2024 3.370 3.450 3.140 3.210 877,863 -0.13(-3.89%)
Dec 17, 2024 3.210 3.380 3.160 3.340 524,393 +0.11(+3.41%)
Dec 16, 2024 3.230 3.320 3.170 3.230 410,028 +0.03(+0.94%)
Dec 13, 2024 3.370 3.370 3.170 3.200 420,281 -0.20(-5.88%)
Dec 12, 2024 3.350 3.460 3.270 3.400 525,492 -0.01(-0.29%)
Dec 11, 2024 3.390 3.485 3.245 3.410 517,947 +0.07(+2.10%)
Dec 10, 2024 3.500 3.500 3.300 3.340 439,095 -0.14(-4.02%)
Dec 09, 2024 3.530 3.640 3.480 3.480 335,939 -0.02(-0.57%)
Dec 06, 2024 3.410 3.540 3.370 3.500 378,723 +0.11(+3.24%)
Dec 05, 2024 3.470 3.530 3.380 3.390 476,956 -0.10(-2.87%)
Dec 04, 2024 3.430 3.530 3.335 3.490 499,928 +0.05(+1.45%)
Dec 03, 2024 3.680 3.680 3.430 3.440 888,574 -0.25(-6.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.