Skip to main content

Macrogenics (NQ: MGNX )

3.660 +0.260 (+7.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 31.18 32.40 30.40 31.62 210,421 +0.15(+0.48%)
Jan 29, 2015 32.40 32.58 31.11 31.47 212,473 -0.84(-2.60%)
Jan 28, 2015 33.02 33.65 31.69 32.31 168,329 -0.43(-1.31%)
Jan 27, 2015 32.31 33.41 32.05 32.74 245,337 -0.36(-1.09%)
Jan 26, 2015 32.19 33.18 31.75 33.10 275,899 +0.66(+2.03%)
Jan 23, 2015 32.55 33.16 31.65 32.44 201,722 -0.16(-0.49%)
Jan 22, 2015 32.00 32.93 30.73 32.60 297,644 +0.69(+2.16%)
Jan 21, 2015 32.46 33.60 31.79 31.91 357,606 -1.48(-4.43%)
Jan 20, 2015 32.06 33.93 31.67 33.39 249,743 +1.52(+4.77%)
Jan 16, 2015 30.92 32.50 30.30 31.87 250,305 +0.40(+1.27%)
Jan 15, 2015 34.59 34.59 31.21 31.47 161,476 -3.08(-8.91%)
Jan 14, 2015 33.20 35.28 32.80 34.55 165,652 +0.90(+2.67%)
Jan 13, 2015 34.25 34.71 33.05 33.65 238,619 -0.22(-0.65%)
Jan 12, 2015 33.64 34.56 33.64 33.87 156,963 -0.04(-0.12%)
Jan 09, 2015 36.00 36.00 33.76 33.91 195,357 -2.11(-5.86%)
Jan 08, 2015 36.22 37.00 34.77 36.02 243,676 +0.28(+0.78%)
Jan 07, 2015 33.16 36.00 33.10 35.74 255,914 +2.90(+8.83%)
Jan 06, 2015 34.82 35.82 32.75 32.84 295,443 -1.89(-5.44%)
Jan 05, 2015 34.66 35.98 34.13 34.73 164,089 -0.45(-1.28%)
Jan 02, 2015 35.28 36.20 34.09 35.18 132,727 +0.11(+0.31%)
Dec 31, 2014 34.22 35.07 35.07 35.07 203,800 +0.95(+2.78%)
Dec 30, 2014 35.40 35.40 33.01 34.12 182,354 -1.55(-4.35%)
Dec 29, 2014 35.51 36.20 34.64 35.67 220,135 +0.11(+0.31%)
Dec 26, 2014 33.26 35.90 33.26 35.56 205,249 +2.56(+7.76%)
Dec 24, 2014 32.60 33.00 33.00 33.00 253,200 +0.34(+1.04%)
Dec 23, 2014 38.42 38.42 32.45 32.66 542,798 -5.92(-15.34%)
Dec 22, 2014 36.37 39.90 35.51 38.58 730,587 +4.05(+11.73%)
Dec 19, 2014 33.75 34.95 33.00 34.53 995,560 +0.70(+2.07%)
Dec 18, 2014 29.89 35.58 28.23 33.83 1,562,144 +4.58(+15.66%)
Dec 17, 2014 28.79 29.25 28.28 29.25 291,122 +0.46(+1.60%)
Dec 16, 2014 28.91 30.00 28.06 28.79 224,505 -0.20(-0.69%)
Dec 15, 2014 30.47 30.99 28.56 28.99 259,653 -0.69(-2.32%)
Dec 12, 2014 29.15 30.47 29.15 29.68 181,189 -0.07(-0.24%)
Dec 11, 2014 30.14 31.16 29.27 29.75 195,611 -0.01(-0.03%)
Dec 10, 2014 30.38 31.31 29.56 29.76 202,559 -1.00(-3.25%)
Dec 09, 2014 28.21 30.86 28.07 30.76 135,531 +1.85(+6.40%)
Dec 08, 2014 29.26 30.64 28.79 28.91 267,750 +0.00(+0.00%)
Dec 05, 2014 28.60 29.40 28.60 28.91 158,215 +0.31(+1.08%)
Dec 04, 2014 29.05 29.44 27.97 28.60 205,036 -0.64(-2.19%)
Dec 03, 2014 28.72 29.98 28.01 29.24 309,058 +0.64(+2.24%)
Dec 02, 2014 28.26 29.00 28.01 28.60 197,807 +0.29(+1.02%)
Dec 01, 2014 28.03 28.46 26.32 28.31 289,870 +0.05(+0.18%)
Nov 28, 2014 27.90 29.17 27.60 28.26 211,210 +0.22(+0.78%)
Nov 26, 2014 27.83 28.04 28.04 28.04 141,300 +0.28(+1.01%)
Nov 25, 2014 28.00 28.68 27.50 27.76 236,465 -0.25(-0.89%)
Nov 24, 2014 27.56 28.93 27.56 28.01 502,905 +0.80(+2.94%)
Nov 21, 2014 26.85 27.72 26.28 27.21 476,665 +1.11(+4.25%)
Nov 20, 2014 23.53 26.30 23.29 26.10 352,850 +2.41(+10.17%)
Nov 19, 2014 24.85 24.85 23.58 23.69 104,217 -0.89(-3.62%)
Nov 18, 2014 23.02 24.79 23.00 24.58 434,406 +1.61(+7.01%)
Nov 17, 2014 23.29 23.29 22.52 22.97 133,756 -0.30(-1.29%)
Nov 14, 2014 24.09 24.09 22.84 23.27 168,464 -0.86(-3.56%)
Nov 13, 2014 23.74 25.18 23.55 24.13 356,414 +0.35(+1.47%)
Nov 12, 2014 22.00 24.00 20.56 23.78 396,366 +2.63(+12.43%)
Nov 11, 2014 20.16 21.38 19.52 21.15 318,351 +0.91(+4.50%)
Nov 10, 2014 19.90 21.89 19.75 20.24 945,527 +0.40(+2.02%)
Nov 07, 2014 19.20 19.95 18.76 19.84 168,931 +0.63(+3.28%)
Nov 06, 2014 19.72 20.10 19.01 19.21 190,727 -0.67(-3.37%)
Nov 05, 2014 20.88 21.29 19.71 19.88 104,113 -0.74(-3.59%)
Nov 04, 2014 21.07 21.39 20.53 20.62 63,740 -0.57(-2.69%)
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.