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 29, 2021 20.96 21.68 19.88 20.44 389,100 -0.12(-0.58%)
Jan 28, 2021 20.06 20.95 19.96 20.56 481,237 +0.51(+2.54%)
Jan 27, 2021 21.82 22.09 19.80 20.05 939,427 -2.14(-9.64%)
Jan 26, 2021 24.11 24.11 22.06 22.19 583,202 -1.71(-7.15%)
Jan 25, 2021 22.60 24.07 22.55 23.90 626,631 +1.35(+5.99%)
Jan 22, 2021 22.29 22.81 21.70 22.55 485,500 +0.22(+0.99%)
Jan 21, 2021 23.89 23.89 22.19 22.33 691,464 -1.39(-5.86%)
Jan 20, 2021 22.19 23.83 22.02 23.72 726,257 +1.55(+7.02%)
Jan 19, 2021 20.74 22.45 20.70 22.16 938,000 +1.57(+7.65%)
Jan 15, 2021 20.58 21.38 20.50 20.59 463,900 -0.03(-0.15%)
Jan 14, 2021 20.49 21.13 20.34 20.62 1,149,975 +0.26(+1.28%)
Jan 13, 2021 20.23 20.52 20.12 20.36 871,340 -0.01(-0.05%)
Jan 12, 2021 20.60 21.05 20.22 20.37 664,007 -0.10(-0.49%)
Jan 11, 2021 20.21 21.05 20.21 20.47 871,496 -0.05(-0.24%)
Jan 08, 2021 21.27 21.32 20.16 20.52 680,300 -0.55(-2.61%)
Jan 07, 2021 21.34 21.64 20.77 21.07 961,461 -0.27(-1.27%)
Jan 06, 2021 21.45 21.93 21.09 21.34 801,273 -0.09(-0.42%)
Jan 05, 2021 22.16 22.33 21.40 21.43 547,945 -0.77(-3.47%)
Jan 04, 2021 23.04 23.33 21.75 22.20 606,226 -0.66(-2.89%)
Dec 31, 2020 22.86 22.86 22.86 582,020 -0.93(-3.89%)
Dec 30, 2020 23.00 24.16 23.00 23.79 582,020 +0.95(+4.14%)
Dec 29, 2020 24.45 24.45 22.13 22.84 910,372 -1.66(-6.76%)
Dec 28, 2020 24.45 25.10 23.75 24.50 903,016 +0.20(+0.80%)
Dec 24, 2020 25.21 25.31 24.19 24.30 303,200 -0.94(-3.72%)
Dec 23, 2020 25.42 26.59 25.04 25.24 891,017 -0.28(-1.10%)
Dec 22, 2020 25.20 26.01 23.95 25.52 983,342 +0.45(+1.79%)
Dec 21, 2020 24.64 25.45 24.03 25.07 883,217 -0.20(-0.79%)
Dec 18, 2020 24.35 25.87 24.35 25.27 2,161,300 +0.62(+2.52%)
Dec 17, 2020 27.55 28.19 22.75 24.65 3,124,428 -0.07(-0.28%)
Dec 16, 2020 25.19 25.38 24.35 24.72 1,559,012 -0.01(-0.04%)
Dec 15, 2020 24.61 24.92 22.58 24.73 908,282 +0.98(+4.10%)
Dec 14, 2020 23.50 24.65 22.95 23.75 1,142,309 +1.56(+7.05%)
Dec 11, 2020 22.50 23.18 21.81 22.19 381,400 -0.50(-2.20%)
Dec 10, 2020 22.50 23.95 22.35 22.69 645,856 +0.19(+0.84%)
Dec 09, 2020 23.67 24.26 21.08 22.50 949,145 -0.81(-3.47%)
Dec 08, 2020 23.03 23.80 22.81 23.31 847,322 +0.16(+0.69%)
Dec 07, 2020 24.69 25.32 23.00 23.15 486,149 -0.85(-3.54%)
Dec 04, 2020 22.84 24.19 22.71 24.00 563,700 +1.41(+6.24%)
Dec 03, 2020 22.41 22.94 21.54 22.59 544,957 +0.30(+1.35%)
Dec 02, 2020 23.44 24.26 21.54 22.29 602,228 -1.40(-5.91%)
Dec 01, 2020 23.46 25.07 23.43 23.69 541,542 +0.62(+2.69%)
Nov 30, 2020 23.35 24.42 22.62 23.07 521,337 +0.00(+0.00%)
Nov 27, 2020 22.80 23.55 22.52 23.07 293,600 +0.23(+1.01%)
Nov 25, 2020 22.47 23.36 22.30 22.84 381,900 +0.43(+1.92%)
Nov 24, 2020 22.05 22.75 21.48 22.41 435,777 +0.41(+1.86%)
Nov 23, 2020 22.70 22.97 21.95 22.00 379,190 -0.47(-2.09%)
Nov 20, 2020 21.60 22.56 21.18 22.47 425,600 +0.74(+3.41%)
Nov 19, 2020 22.07 22.52 21.51 21.73 331,488 -0.48(-2.16%)
Nov 18, 2020 21.75 22.65 21.63 22.21 485,386 +0.71(+3.30%)
Nov 17, 2020 21.11 21.69 20.83 21.50 279,661 +0.32(+1.49%)
Nov 16, 2020 21.76 21.99 20.89 21.18 258,210 -0.30(-1.42%)
Nov 13, 2020 21.42 21.83 21.24 21.49 204,100 +0.32(+1.51%)
Nov 12, 2020 21.25 21.59 20.90 21.17 263,217 -0.03(-0.14%)
Nov 11, 2020 21.17 21.37 20.48 21.20 392,780 -0.01(-0.05%)
Nov 10, 2020 20.42 21.50 19.92 21.21 541,521 +1.02(+5.05%)
Nov 09, 2020 20.17 21.51 19.83 20.19 916,841 +0.40(+2.02%)
Nov 06, 2020 20.88 21.30 19.06 19.79 464,200 -1.21(-5.76%)
Nov 05, 2020 21.35 22.65 20.80 21.00 1,419,476 -0.06(-0.28%)
Nov 04, 2020 19.95 22.27 19.95 21.06 884,762 +1.05(+5.25%)
Nov 03, 2020 19.46 20.31 19.39 20.01 694,752 +0.60(+3.09%)
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.