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 (%)
Oct 31, 2024 3.340 3.710 3.340 3.660 1,116,179 +0.26(+7.65%)
Oct 30, 2024 3.510 3.580 3.211 3.400 855,454 +0.06(+1.80%)
Oct 29, 2024 3.550 3.550 3.330 3.340 670,381 -0.18(-5.11%)
Oct 28, 2024 3.490 3.639 3.430 3.520 429,384 +0.03(+0.86%)
Oct 25, 2024 3.600 3.600 3.480 3.490 436,607 -0.11(-3.06%)
Oct 24, 2024 3.940 3.985 3.590 3.600 424,979 -0.34(-8.63%)
Oct 23, 2024 3.860 4.040 3.812 3.940 590,896 +0.04(+1.03%)
Oct 22, 2024 3.840 3.900 3.745 3.900 540,646 +0.04(+1.04%)
Oct 21, 2024 3.960 3.995 3.800 3.860 331,422 -0.15(-3.74%)
Oct 18, 2024 4.000 4.075 3.960 4.010 307,778 -0.01(-0.25%)
Oct 17, 2024 4.150 4.180 4.010 4.020 291,522 -0.10(-2.43%)
Oct 16, 2024 4.020 4.170 3.900 4.120 347,230 +0.14(+3.52%)
Oct 15, 2024 4.270 4.280 3.790 3.980 653,948 -0.30(-7.01%)
Oct 14, 2024 4.120 4.370 4.080 4.280 669,037 +0.14(+3.38%)
Oct 11, 2024 3.720 4.150 3.680 4.140 861,634 +0.40(+10.70%)
Oct 10, 2024 3.600 3.745 3.580 3.740 554,633 +0.09(+2.47%)
Oct 09, 2024 3.640 3.678 3.585 3.650 378,559 +0.03(+0.83%)
Oct 08, 2024 3.560 3.720 3.540 3.620 538,365 +0.03(+0.84%)
Oct 07, 2024 3.580 3.640 3.500 3.590 253,673 +0.00(+0.00%)
Oct 04, 2024 3.600 3.620 3.470 3.590 435,506 +0.04(+1.13%)
Oct 03, 2024 3.480 3.645 3.440 3.550 439,948 +0.02(+0.57%)
Oct 02, 2024 3.420 3.580 3.330 3.530 593,699 +0.10(+2.92%)
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.