ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

MacroGenics, Inc. - Common Stock (NQ:MGNX)

2.875 -0.105 (-3.52%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 3.060 3.115 2.911 2.980 921,446 -0.12(-3.87%)
Mar 17, 2026 3.120 3.190 3.040 3.100 411,385 +0.00(+0.00%)
Mar 16, 2026 3.030 3.230 2.983 3.100 1,240,541 +0.10(+3.33%)
Mar 13, 2026 3.180 3.250 2.970 3.000 1,027,700 -0.12(-3.85%)
Mar 12, 2026 3.320 3.385 3.050 3.120 1,436,070 -0.22(-6.59%)
Mar 11, 2026 3.420 3.540 3.120 3.340 4,055,765 -0.09(-2.62%)
Mar 10, 2026 2.420 3.500 2.410 3.430 13,988,585 +1.07(+45.34%)
Mar 09, 2026 2.250 2.440 2.250 2.360 1,077,398 +0.13(+5.83%)
Mar 06, 2026 2.110 2.260 2.100 2.230 947,265 +0.09(+4.21%)
Mar 05, 2026 2.070 2.179 2.010 2.140 1,021,570 +0.06(+2.88%)
Mar 04, 2026 1.920 2.085 1.890 2.080 926,343 +0.18(+9.47%)
Mar 03, 2026 1.880 1.930 1.810 1.900 539,179 -0.04(-2.06%)
Mar 02, 2026 1.960 2.005 1.910 1.940 529,530 -0.05(-2.51%)
Feb 27, 2026 1.960 2.010 1.920 1.990 540,988 +0.01(+0.51%)
Feb 26, 2026 1.920 2.005 1.890 1.980 605,982 +0.06(+3.13%)
Feb 25, 2026 1.730 1.990 1.730 1.920 1,168,051 +0.19(+10.98%)
Feb 24, 2026 1.615 1.765 1.595 1.730 2,142,993 -0.02(-1.14%)
Feb 23, 2026 1.700 1.775 1.700 1.750 305,871 +0.05(+2.94%)
Feb 20, 2026 1.720 1.737 1.690 1.700 197,745 -0.03(-1.73%)
Feb 19, 2026 1.690 1.740 1.675 1.730 201,015 +0.03(+1.76%)
Feb 18, 2026 1.690 1.730 1.685 1.700 178,520 +0.00(+0.00%)
Feb 17, 2026 1.710 1.725 1.680 1.700 325,288 -0.01(-0.58%)
Feb 13, 2026 1.720 1.775 1.710 1.710 233,669 +0.00(+0.00%)
Feb 12, 2026 1.700 1.730 1.660 1.710 479,698 -0.01(-0.58%)
Feb 11, 2026 1.730 1.735 1.675 1.720 320,525 +0.01(+0.58%)
Feb 10, 2026 1.780 1.810 1.710 1.710 338,740 -0.09(-5.00%)
Feb 09, 2026 1.800 1.830 1.710 1.800 371,237 -0.01(-0.55%)
Feb 06, 2026 1.710 1.815 1.695 1.810 793,842 +0.11(+6.47%)
Feb 05, 2026 1.680 1.735 1.670 1.700 954,941 -0.03(-1.73%)
Feb 04, 2026 1.750 1.755 1.655 1.730 1,264,659 -0.02(-1.14%)
Feb 03, 2026 1.760 1.800 1.695 1.750 548,294 +0.00(+0.00%)
Feb 02, 2026 1.860 1.860 1.750 1.750 425,457 -0.08(-4.37%)
Jan 30, 2026 1.890 1.920 1.735 1.830 1,027,511 -0.10(-5.18%)
Jan 29, 2026 1.810 1.970 1.780 1.930 1,250,985 +0.13(+7.22%)
Jan 28, 2026 1.840 1.860 1.790 1.800 543,265 -0.04(-2.17%)
Jan 27, 2026 1.830 1.859 1.760 1.840 530,439 +0.01(+0.55%)
Jan 26, 2026 1.820 1.890 1.750 1.830 927,202 +0.03(+1.67%)
Jan 23, 2026 1.750 1.820 1.695 1.800 1,110,084 +0.04(+2.27%)
Jan 22, 2026 1.770 1.860 1.615 1.760 2,949,083 +0.02(+1.15%)
Jan 21, 2026 1.750 1.780 1.730 1.740 392,899 -0.01(-0.57%)
Jan 20, 2026 1.700 1.820 1.680 1.750 1,173,687 +0.03(+1.74%)
Jan 16, 2026 1.700 1.765 1.700 1.720 1,296,752 +0.02(+1.18%)
Jan 15, 2026 1.780 1.780 1.695 1.700 488,057 -0.08(-4.49%)
Jan 14, 2026 1.750 1.810 1.750 1.780 461,441 +0.03(+1.71%)
Jan 13, 2026 1.800 1.850 1.730 1.750 993,591 -0.04(-2.23%)
Jan 12, 2026 1.850 1.850 1.710 1.790 917,992 -0.04(-2.19%)
Jan 09, 2026 1.810 1.900 1.790 1.830 1,063,056 +0.04(+2.23%)
Jan 08, 2026 1.800 1.800 1.750 1.790 606,164 -0.02(-1.10%)
Jan 07, 2026 1.720 1.890 1.720 1.810 1,765,513 +0.11(+6.47%)
Jan 06, 2026 1.720 1.750 1.670 1.700 827,935 -0.02(-1.16%)
Jan 05, 2026 1.610 1.746 1.610 1.720 1,517,549 +0.11(+6.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.