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

3.260 +0.030 (+0.93%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.220 3.260 3.140 3.260 185,550 +0.03(+0.93%)
Dec 23, 2024 3.200 3.310 3.130 3.230 457,445 +0.05(+1.57%)
Dec 20, 2024 3.130 3.260 3.130 3.180 722,134 +0.03(+0.95%)
Dec 19, 2024 3.280 3.280 3.100 3.150 415,928 -0.06(-1.87%)
Dec 18, 2024 3.370 3.450 3.140 3.210 877,863 -0.13(-3.89%)
Dec 17, 2024 3.210 3.380 3.160 3.340 524,393 +0.11(+3.41%)
Dec 16, 2024 3.230 3.320 3.170 3.230 410,028 +0.03(+0.94%)
Dec 13, 2024 3.370 3.370 3.170 3.200 420,281 -0.20(-5.88%)
Dec 12, 2024 3.350 3.460 3.270 3.400 525,492 -0.01(-0.29%)
Dec 11, 2024 3.390 3.485 3.245 3.410 517,947 +0.07(+2.10%)
Dec 10, 2024 3.500 3.500 3.300 3.340 439,095 -0.14(-4.02%)
Dec 09, 2024 3.530 3.640 3.480 3.480 335,939 -0.02(-0.57%)
Dec 06, 2024 3.410 3.540 3.370 3.500 378,723 +0.11(+3.24%)
Dec 05, 2024 3.470 3.530 3.380 3.390 476,956 -0.10(-2.87%)
Dec 04, 2024 3.430 3.530 3.335 3.490 499,928 +0.05(+1.45%)
Dec 03, 2024 3.680 3.680 3.430 3.440 888,574 -0.25(-6.78%)
Dec 02, 2024 3.560 3.770 3.510 3.690 424,317 +0.10(+2.79%)
Nov 29, 2024 3.620 3.670 3.540 3.590 150,505 -0.05(-1.37%)
Nov 27, 2024 3.450 3.680 3.430 3.640 570,170 +0.24(+7.06%)
Nov 26, 2024 3.280 3.440 3.240 3.400 484,044 +0.11(+3.34%)
Nov 25, 2024 3.320 3.445 3.280 3.290 473,066 +0.05(+1.54%)
Nov 22, 2024 3.210 3.310 3.150 3.240 463,689 +0.03(+0.93%)
Nov 21, 2024 3.250 3.328 3.160 3.210 499,628 -0.07(-2.13%)
Nov 20, 2024 3.500 3.500 3.220 3.280 657,948 -0.20(-5.75%)
Nov 19, 2024 3.500 3.610 3.440 3.480 530,041 -0.03(-0.85%)
Nov 18, 2024 3.580 3.710 3.500 3.510 559,184 -0.06(-1.68%)
Nov 15, 2024 3.840 3.840 3.525 3.570 501,084 -0.24(-6.30%)
Nov 14, 2024 3.750 3.885 3.625 3.810 594,288 +0.04(+1.06%)
Nov 13, 2024 4.050 4.157 3.765 3.770 622,349 -0.33(-8.05%)
Nov 12, 2024 4.380 4.390 4.010 4.100 612,418 -0.29(-6.61%)
Nov 11, 2024 4.390 4.395 4.180 4.390 567,114 +0.04(+0.92%)
Nov 08, 2024 4.450 4.540 4.190 4.350 731,100 -0.11(-2.47%)
Nov 07, 2024 4.120 4.870 4.090 4.460 1,477,755 +0.27(+6.44%)
Nov 06, 2024 4.590 5.100 4.090 4.190 3,089,779 +0.42(+11.14%)
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 3.590 435,506 +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%)
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 and Conditions.