ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Macrogenics (NQ: MGNX )

3.190 +0.150 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 3.090 3.200 3.055 3.190 629,452 +0.15(+4.93%)
Sep 26, 2024 3.090 3.090 2.975 3.040 438,479 +0.00(+0.00%)
Sep 25, 2024 3.010 3.130 2.995 3.040 706,355 +0.04(+1.33%)
Sep 24, 2024 3.060 3.075 2.951 3.000 655,435 -0.06(-1.96%)
Sep 23, 2024 3.290 3.290 3.050 3.060 860,239 -0.22(-6.71%)
Sep 20, 2024 3.380 3.390 3.260 3.280 712,088 -0.11(-3.24%)
Sep 19, 2024 3.420 3.480 3.355 3.390 807,887 +0.09(+2.73%)
Sep 18, 2024 3.370 3.401 3.250 3.300 613,163 -0.07(-1.93%)
Sep 17, 2024 3.440 3.500 3.360 3.365 421,422 -0.06(-1.90%)
Sep 16, 2024 3.660 3.790 3.330 3.430 729,050 -0.27(-7.30%)
Sep 13, 2024 3.680 3.750 3.630 3.700 456,939 +0.09(+2.49%)
Sep 12, 2024 3.550 3.745 3.485 3.610 881,504 -0.01(-0.28%)
Sep 11, 2024 3.560 3.705 3.555 3.620 449,211 +0.06(+1.69%)
Sep 10, 2024 3.410 3.600 3.260 3.560 848,716 +0.11(+3.19%)
Sep 09, 2024 3.250 3.760 3.200 3.450 1,754,383 +0.20(+6.15%)
Sep 06, 2024 3.370 3.450 3.190 3.250 533,910 -0.13(-3.85%)
Sep 05, 2024 3.360 3.420 3.240 3.380 502,536 +0.06(+1.81%)
Sep 04, 2024 3.250 3.330 3.200 3.320 507,423 +0.04(+1.22%)
Sep 03, 2024 3.420 3.510 3.230 3.280 609,506 -0.23(-6.55%)
Aug 30, 2024 3.470 3.525 3.380 3.510 1,276,805 +0.04(+1.15%)
Aug 29, 2024 3.500 3.595 3.470 3.470 411,125 +0.02(+0.58%)
Aug 28, 2024 3.430 3.495 3.340 3.450 544,717 +0.02(+0.58%)
Aug 27, 2024 3.560 3.560 3.370 3.430 452,106 -0.13(-3.65%)
Aug 26, 2024 3.500 3.590 3.430 3.560 530,534 +0.07(+2.01%)
Aug 23, 2024 3.330 3.600 3.330 3.490 705,005 +0.16(+4.80%)
Aug 22, 2024 3.600 3.600 3.310 3.330 580,615 -0.27(-7.50%)
Aug 21, 2024 3.610 3.705 3.540 3.600 580,362 -0.02(-0.55%)
Aug 20, 2024 3.520 3.655 3.485 3.620 693,206 +0.07(+1.97%)
Aug 19, 2024 3.300 3.560 3.240 3.550 1,275,338 +0.32(+9.91%)
Aug 16, 2024 3.260 3.340 3.200 3.230 767,269 -0.03(-0.92%)
Aug 15, 2024 3.430 3.490 3.250 3.260 919,029 -0.08(-2.40%)
Aug 14, 2024 3.540 3.540 3.320 3.340 653,775 -0.19(-5.38%)
Aug 13, 2024 3.350 3.565 3.330 3.530 636,063 +0.18(+5.37%)
Aug 12, 2024 3.500 3.520 3.350 3.350 576,939 -0.17(-4.83%)
Aug 09, 2024 3.450 3.540 3.350 3.520 597,466 +0.07(+2.03%)
Aug 08, 2024 3.440 3.550 3.260 3.450 704,820 +0.07(+2.07%)
Aug 07, 2024 3.500 3.810 3.265 3.380 1,248,129 -0.26(-7.14%)
Aug 06, 2024 3.630 3.760 3.470 3.640 730,354 +0.06(+1.68%)
Aug 05, 2024 3.510 3.700 3.335 3.580 1,240,568 -0.25(-6.53%)
Aug 02, 2024 3.800 3.905 3.620 3.830 1,407,828 -0.17(-4.25%)
Aug 01, 2024 3.710 4.060 3.650 4.000 1,683,605 +0.24(+6.38%)
Jul 31, 2024 3.680 4.070 3.570 3.760 5,381,280 -1.49(-28.38%)
Jul 30, 2024 5.470 5.670 5.230 5.250 1,047,282 -0.22(-4.02%)
Jul 29, 2024 5.550 5.605 5.360 5.470 483,374 -0.08(-1.44%)
Jul 26, 2024 5.500 5.770 5.455 5.550 631,316 +0.05(+0.91%)
Jul 25, 2024 5.310 5.590 5.170 5.500 664,006 +0.25(+4.76%)
Jul 24, 2024 5.260 5.510 5.210 5.250 583,401 -0.08(-1.50%)
Jul 23, 2024 5.280 5.355 5.175 5.330 635,508 -0.01(-0.19%)
Jul 22, 2024 4.920 5.400 4.910 5.340 829,968 +0.42(+8.54%)
Jul 19, 2024 5.020 5.100 4.820 4.920 788,562 -0.10(-1.99%)
Jul 18, 2024 5.110 5.310 4.890 5.020 893,994 -0.09(-1.76%)
Jul 17, 2024 5.240 5.430 4.930 5.110 1,346,215 -0.27(-5.11%)
Jul 16, 2024 4.880 5.480 4.850 5.385 1,241,202 +0.55(+11.49%)
Jul 15, 2024 4.700 5.075 4.630 4.830 1,231,019 +0.13(+2.77%)
Jul 12, 2024 4.680 4.950 4.620 4.700 926,677 +0.05(+1.08%)
Jul 11, 2024 4.260 4.650 4.260 4.650 1,189,508 +0.38(+8.90%)
Jul 10, 2024 4.280 4.380 4.230 4.270 419,862 -0.01(-0.12%)
Jul 09, 2024 4.220 4.300 4.185 4.275 621,411 +0.04(+1.06%)
Jul 08, 2024 4.220 4.470 4.220 4.230 772,434 +0.03(+0.71%)
Jul 05, 2024 4.200 4.240 4.100 4.200 589,172 +0.00(+0.00%)
Jul 03, 2024 4.100 4.330 4.030 4.200 710,507 +0.10(+2.44%)
Jul 02, 2024 4.280 4.290 4.030 4.100 888,230 -0.20(-4.65%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.