• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Macrogenics (NQ: MGNX )

    3.770 +0.070 (+1.89%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 3.700 3.850 3.650 3.770 548,465 +0.07(+1.89%)
    Nov 04, 2024 3.870 3.890 3.610 3.700 376,280 -0.17(-4.39%)
    Nov 01, 2024 3.660 3.950 3.650 3.870 489,738 +0.21(+5.74%)
    Oct 31, 2024 3.340 3.710 3.340 3.660 1,116,180 +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 3.590 430,506 +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%)
    Oct 01, 2024 3.250 3.450 3.220 3.430 716,047 +0.14(+4.26%)
    Sep 30, 2024 3.200 3.365 3.158 3.290 564,198 +0.10(+3.13%)
    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%)
    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.