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 31, 2022 12.05 12.48 12.35 462,793 +0.48(+4.04%)
Jan 28, 2022 11.24 11.94 10.95 11.87 515,883 +0.56(+4.95%)
Jan 27, 2022 12.15 12.29 11.20 11.31 398,335 -0.71(-5.91%)
Jan 26, 2022 12.97 13.27 11.90 12.02 491,059 -0.75(-5.87%)
Jan 25, 2022 12.61 13.01 12.15 12.77 395,318 -0.03(-0.23%)
Jan 24, 2022 12.62 13.27 11.68 12.80 707,545 +0.09(+0.71%)
Jan 21, 2022 12.72 13.41 12.69 12.71 437,179 -0.19(-1.47%)
Jan 20, 2022 13.45 13.87 12.81 12.90 385,236 -0.35(-2.64%)
Jan 19, 2022 13.53 13.99 13.22 13.25 334,542 -0.13(-0.97%)
Jan 18, 2022 14.16 14.16 13.29 13.38 474,436 -1.06(-7.34%)
Jan 14, 2022 14.44 0 +0.41(+2.92%)
Jan 13, 2022 14.20 14.45 13.93 14.03 290,720 -0.11(-0.78%)
Jan 12, 2022 14.99 14.99 14.09 14.14 375,682 -0.72(-4.85%)
Jan 11, 2022 14.84 15.14 14.39 14.86 358,426 +0.02(+0.13%)
Jan 10, 2022 14.57 14.90 14.14 14.84 497,487 +0.05(+0.34%)
Jan 07, 2022 15.57 16.09 14.74 14.79 299,180 -0.86(-5.50%)
Jan 06, 2022 15.31 15.80 14.54 15.65 379,389 +0.34(+2.22%)
Jan 05, 2022 16.26 16.64 15.26 15.31 476,048 -0.85(-5.26%)
Jan 04, 2022 16.83 17.20 15.94 16.16 313,044 -0.62(-3.71%)
Jan 03, 2022 16.05 16.99 15.70 16.78 520,345 +0.73(+4.56%)
Dec 31, 2021 16.24 16.60 15.87 16.05 441,151 -0.23(-1.41%)
Dec 30, 2021 16.07 16.87 15.85 16.28 367,185 +0.37(+2.33%)
Dec 29, 2021 16.20 16.34 15.72 15.91 270,182 -0.35(-2.15%)
Dec 28, 2021 16.79 17.30 16.22 16.26 237,228 -0.50(-2.98%)
Dec 27, 2021 17.25 17.78 16.38 16.76 305,584 -0.62(-3.57%)
Dec 23, 2021 17.08 17.66 16.94 17.38 258,787 +0.22(+1.28%)
Dec 22, 2021 16.94 17.36 16.44 17.16 267,662 +0.29(+1.72%)
Dec 21, 2021 17.25 17.25 16.40 16.87 340,075 -0.27(-1.58%)
Dec 20, 2021 16.76 17.49 15.81 17.14 455,646 +0.57(+3.44%)
Dec 17, 2021 16.68 17.78 16.20 16.57 1,786,633 +0.03(+0.18%)
Dec 16, 2021 17.15 17.50 16.07 16.54 446,695 -0.81(-4.67%)
Dec 15, 2021 16.19 17.35 15.72 17.35 555,132 +1.12(+6.90%)
Dec 14, 2021 16.23 16.58 15.74 16.23 415,251 -0.04(-0.25%)
Dec 13, 2021 16.28 16.85 15.98 16.27 370,837 -0.17(-1.03%)
Dec 10, 2021 16.98 16.98 16.01 16.44 303,434 -0.29(-1.73%)
Dec 09, 2021 17.41 17.94 16.68 16.73 302,966 -0.87(-4.94%)
Dec 08, 2021 17.28 17.73 16.82 17.60 250,074 +0.39(+2.27%)
Dec 07, 2021 16.81 17.71 16.81 17.21 434,485 +0.48(+2.87%)
Dec 06, 2021 16.53 17.00 15.77 16.73 432,822 +0.34(+2.08%)
Dec 03, 2021 17.45 18.25 16.20 16.39 581,957 -0.97(-5.60%)
Dec 02, 2021 16.64 17.80 16.43 17.36 456,702 +0.75(+4.53%)
Dec 01, 2021 17.82 18.19 16.57 16.61 454,243 -0.99(-5.63%)
Nov 30, 2021 17.83 18.20 16.90 17.60 489,327 -0.31(-1.73%)
Nov 29, 2021 18.84 19.10 17.81 17.91 334,790 -0.86(-4.58%)
Nov 26, 2021 19.34 19.67 18.29 18.77 352,836 -0.88(-4.48%)
Nov 24, 2021 18.63 19.73 18.47 19.65 415,753 +0.73(+3.86%)
Nov 23, 2021 18.21 19.14 17.60 18.92 709,287 +0.48(+2.62%)
Nov 22, 2021 18.63 19.52 18.20 18.44 574,383 -0.22(-1.18%)
Nov 19, 2021 19.09 19.28 17.29 18.66 4,007,082 -0.54(-2.83%)
Nov 18, 2021 19.24 19.30 19.13 19.20 466,493 +0.07(+0.37%)
Nov 17, 2021 19.62 19.64 18.59 19.13 361,017 -0.12(-0.62%)
Nov 16, 2021 19.44 19.59 18.93 19.25 468,529 -0.28(-1.43%)
Nov 15, 2021 20.14 20.21 19.43 19.53 318,358 -0.46(-2.30%)
Nov 12, 2021 20.14 20.30 19.42 19.99 299,177 -0.06(-0.30%)
Nov 11, 2021 20.45 20.70 19.89 20.05 247,075 -0.35(-1.72%)
Nov 10, 2021 21.20 20.27 20.40 258,317 -0.87(-4.09%)
Nov 09, 2021 20.93 21.70 20.59 21.27 263,564 +0.44(+2.11%)
Nov 08, 2021 21.87 22.18 20.71 20.83 315,401 -1.05(-4.80%)
Nov 05, 2021 21.60 22.68 21.28 21.88 385,379 +0.41(+1.91%)
Nov 04, 2021 21.35 21.80 20.95 21.47 309,079 -0.20(-0.92%)
Nov 03, 2021 19.48 21.94 19.48 21.67 625,922 +1.19(+5.81%)
Nov 02, 2021 20.71 20.88 20.17 20.48 251,323 -0.33(-1.59%)
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.