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)

1.780 +0.070 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 1.680 1.820 1.680 1.700 457,152 +0.02(+1.19%)
Sep 30, 2025 1.730 1.775 1.650 1.680 570,388 -0.07(-4.00%)
Sep 29, 2025 1.740 1.770 1.700 1.750 565,504 +0.02(+1.16%)
Sep 26, 2025 1.670 1.740 1.650 1.730 515,444 +0.08(+4.85%)
Sep 25, 2025 1.690 1.690 1.630 1.650 357,187 -0.07(-4.07%)
Sep 24, 2025 1.650 1.820 1.640 1.720 673,822 +0.06(+3.61%)
Sep 23, 2025 1.750 1.750 1.650 1.660 343,807 -0.07(-4.05%)
Sep 22, 2025 1.620 1.750 1.580 1.730 399,317 +0.11(+6.79%)
Sep 19, 2025 1.750 1.750 1.600 1.620 925,321 -0.11(-6.36%)
Sep 18, 2025 1.560 1.745 1.560 1.730 887,224 +0.20(+13.07%)
Sep 17, 2025 1.490 1.625 1.480 1.530 780,965 +0.06(+4.08%)
Sep 16, 2025 1.560 1.609 1.460 1.470 1,056,482 -0.09(-5.77%)
Sep 15, 2025 1.600 1.620 1.520 1.560 916,194 -0.03(-1.89%)
Sep 12, 2025 1.640 1.640 1.570 1.590 491,576 -0.06(-3.64%)
Sep 11, 2025 1.720 1.765 1.620 1.650 1,052,945 -0.07(-4.07%)
Sep 10, 2025 1.720 1.750 1.690 1.720 478,242 -0.01(-0.58%)
Sep 09, 2025 1.740 1.790 1.680 1.730 654,380 -0.03(-1.70%)
Sep 08, 2025 1.970 1.970 1.740 1.760 1,468,214 -0.24(-12.00%)
Sep 05, 2025 1.980 2.220 1.940 2.000 2,801,858 +0.06(+3.09%)
Sep 04, 2025 1.930 2.040 1.840 1.940 1,066,787 +0.03(+1.57%)
Sep 03, 2025 1.740 1.975 1.730 1.910 1,480,157 +0.17(+9.77%)
Sep 02, 2025 1.770 1.930 1.730 1.740 1,534,529 -0.03(-1.69%)
Aug 29, 2025 1.720 1.795 1.711 1.770 854,851 +0.07(+4.12%)
Aug 28, 2025 1.750 1.800 1.691 1.700 660,076 -0.02(-1.16%)
Aug 27, 2025 1.800 1.850 1.720 1.720 527,059 -0.09(-4.97%)
Aug 26, 2025 1.660 1.870 1.625 1.810 1,401,608 +0.17(+10.37%)
Aug 25, 2025 1.730 1.790 1.640 1.640 912,014 -0.05(-2.96%)
Aug 22, 2025 1.510 1.700 1.510 1.690 1,526,504 +0.25(+17.36%)
Aug 21, 2025 1.490 1.490 1.440 1.440 305,378 -0.05(-3.36%)
Aug 20, 2025 1.490 1.505 1.450 1.490 298,411 +0.00(+0.00%)
Aug 19, 2025 1.500 1.590 1.480 1.490 476,190 -0.03(-1.97%)
Aug 18, 2025 1.560 1.620 1.515 1.520 684,468 -0.06(-3.80%)
Aug 15, 2025 1.600 1.630 1.535 1.580 530,577 -0.04(-2.47%)
Aug 14, 2025 1.590 1.650 1.525 1.620 489,107 -0.04(-2.41%)
Aug 13, 2025 1.460 1.670 1.460 1.660 530,683 +0.19(+12.93%)
Aug 12, 2025 1.470 1.500 1.430 1.470 435,007 +0.00(+0.00%)
Aug 11, 2025 1.550 1.580 1.460 1.470 493,985 -0.07(-4.55%)
Aug 08, 2025 1.640 1.640 1.500 1.540 221,900 -0.07(-4.35%)
Aug 07, 2025 1.620 1.624 1.540 1.610 256,174 +0.00(+0.00%)
Aug 06, 2025 1.710 1.710 1.590 1.610 303,863 -0.08(-4.73%)
Aug 05, 2025 1.620 1.715 1.580 1.690 590,110 +0.05(+3.05%)
Aug 04, 2025 1.600 1.665 1.531 1.640 289,557 +0.06(+3.80%)
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 following
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.