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)

1.370 -0.010 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 1.390 1.405 1.325 1.370 5,122,991 -0.01(-0.72%)
Dec 04, 2025 1.400 1.470 1.365 1.380 2,643,595 -0.02(-1.43%)
Dec 03, 2025 1.410 1.465 1.370 1.400 2,133,862 -0.02(-1.41%)
Dec 02, 2025 1.470 1.503 1.400 1.420 488,176 -0.04(-2.74%)
Dec 01, 2025 1.510 1.510 1.430 1.460 454,017 -0.07(-4.58%)
Nov 28, 2025 1.500 1.550 1.480 1.530 366,150 +0.05(+3.38%)
Nov 26, 2025 1.440 1.499 1.420 1.480 397,973 +0.03(+2.07%)
Nov 25, 2025 1.450 1.470 1.400 1.450 754,594 +0.03(+2.11%)
Nov 24, 2025 1.400 1.468 1.390 1.420 878,606 +0.02(+1.43%)
Nov 21, 2025 1.370 1.420 1.330 1.400 731,823 +0.03(+2.19%)
Nov 20, 2025 1.430 1.505 1.370 1.370 685,925 -0.05(-3.52%)
Nov 19, 2025 1.520 1.550 1.415 1.420 733,773 -0.12(-7.79%)
Nov 18, 2025 1.510 1.580 1.480 1.540 933,300 +0.03(+1.99%)
Nov 17, 2025 1.500 1.635 1.480 1.510 1,523,554 +0.01(+0.67%)
Nov 14, 2025 1.580 1.605 1.485 1.500 1,801,989 -0.10(-6.25%)
Nov 13, 2025 1.660 1.740 1.530 1.600 2,836,595 +0.13(+8.84%)
Nov 12, 2025 1.530 1.550 1.455 1.470 735,988 -0.05(-3.29%)
Nov 11, 2025 1.450 1.540 1.420 1.520 516,751 +0.09(+6.29%)
Nov 10, 2025 1.370 1.450 1.370 1.430 474,670 +0.06(+4.38%)
Nov 07, 2025 1.360 1.370 1.290 1.370 527,204 +0.01(+0.74%)
Nov 06, 2025 1.430 1.430 1.350 1.360 628,809 -0.08(-5.56%)
Nov 05, 2025 1.480 1.493 1.400 1.440 483,494 -0.01(-0.69%)
Nov 04, 2025 1.540 1.565 1.430 1.450 676,790 -0.13(-8.23%)
Nov 03, 2025 1.650 1.690 1.540 1.580 533,428 -0.08(-4.82%)
Oct 31, 2025 1.600 1.680 1.560 1.660 853,956 +0.06(+4.08%)
Oct 30, 2025 1.690 1.700 1.580 1.595 980,081 -0.09(-5.62%)
Oct 29, 2025 1.850 1.860 1.660 1.690 1,799,731 -0.16(-8.65%)
Oct 28, 2025 1.900 1.940 1.850 1.850 360,957 -0.06(-3.14%)
Oct 27, 2025 1.860 1.940 1.830 1.910 623,930 +0.07(+3.80%)
Oct 24, 2025 1.850 1.890 1.810 1.840 406,136 +0.01(+0.55%)
Oct 23, 2025 1.920 1.930 1.830 1.830 562,366 -0.12(-6.15%)
Oct 22, 2025 2.030 2.150 1.865 1.950 1,645,669 -0.07(-3.47%)
Oct 21, 2025 1.710 2.030 1.705 2.020 3,379,009 +0.31(+18.13%)
Oct 20, 2025 1.660 1.806 1.660 1.710 817,895 +0.06(+3.64%)
Oct 17, 2025 1.680 1.740 1.643 1.650 464,528 -0.04(-2.37%)
Oct 16, 2025 1.710 1.750 1.660 1.690 486,952 +0.00(+0.00%)
Oct 15, 2025 1.620 1.770 1.620 1.690 480,343 +0.08(+4.97%)
Oct 14, 2025 1.610 1.689 1.560 1.610 383,748 -0.03(-1.83%)
Oct 13, 2025 1.690 1.710 1.635 1.640 486,083 -0.05(-2.96%)
Oct 10, 2025 1.770 1.770 1.650 1.690 572,905 -0.06(-3.43%)
Oct 09, 2025 1.780 1.790 1.710 1.750 563,419 -0.03(-1.69%)
Oct 08, 2025 1.720 1.830 1.720 1.780 593,657 +0.06(+3.49%)
Oct 07, 2025 1.790 1.799 1.690 1.720 278,596 -0.04(-2.27%)
Oct 06, 2025 1.780 1.810 1.735 1.760 648,442 -0.02(-1.12%)
Oct 03, 2025 1.720 1.830 1.710 1.780 735,511 +0.07(+4.09%)
Oct 02, 2025 1.710 1.740 1.660 1.710 578,607 +0.01(+0.59%)
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.