Macrogenics (NQ: MGNX )

3.660 +0.260 (+7.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.340 9.570 9.230 9.470 161,100 +0.08(+0.85%)
Nov 27, 2019 9.350 9.450 9.230 9.390 296,500 +0.09(+0.97%)
Nov 26, 2019 9.270 9.400 8.920 9.300 546,402 +0.03(+0.32%)
Nov 25, 2019 8.800 9.340 8.710 9.270 763,325 +0.61(+7.04%)
Nov 22, 2019 8.560 8.790 8.350 8.660 384,200 +0.02(+0.23%)
Nov 21, 2019 7.590 8.640 7.425 8.640 1,334,915 +0.01(+0.12%)
Nov 20, 2019 8.530 8.800 8.430 8.630 484,551 -0.04(-0.46%)
Nov 19, 2019 8.510 8.750 8.410 8.670 300,762 +0.22(+2.60%)
Nov 18, 2019 8.640 8.770 8.230 8.450 299,982 -0.19(-2.20%)
Nov 15, 2019 8.440 8.690 8.330 8.640 405,400 +0.26(+3.10%)
Nov 14, 2019 8.160 8.450 8.000 8.380 509,426 +0.18(+2.13%)
Nov 13, 2019 8.190 8.490 8.080 8.205 418,557 -0.04(-0.55%)
Nov 12, 2019 8.000 8.440 7.900 8.250 667,762 +0.30(+3.84%)
Nov 11, 2019 8.230 8.400 7.880 7.945 1,202,916 -0.30(-3.70%)
Nov 08, 2019 8.420 8.610 8.240 8.250 534,900 -0.17(-2.02%)
Nov 07, 2019 8.310 8.790 8.310 8.420 635,086 +0.05(+0.60%)
Nov 06, 2019 8.530 8.570 8.340 8.370 578,086 -0.13(-1.53%)
Nov 05, 2019 8.600 8.675 8.350 8.500 545,074 -0.08(-0.93%)
Nov 04, 2019 8.860 8.900 8.570 8.580 522,196 -0.25(-2.83%)
Nov 01, 2019 8.560 8.910 8.470 8.830 374,100 +0.33(+3.88%)
Oct 31, 2019 8.650 8.770 8.310 8.500 448,554 -0.15(-1.73%)
Oct 30, 2019 8.790 8.840 8.430 8.650 422,890 -0.14(-1.59%)
Oct 29, 2019 8.900 9.030 8.580 8.790 504,741 -0.08(-0.90%)
Oct 28, 2019 8.840 9.090 8.790 8.870 558,357 +0.16(+1.84%)
Oct 25, 2019 8.920 9.080 8.650 8.710 805,300 -0.29(-3.22%)
Oct 24, 2019 9.410 9.660 8.865 9.000 801,355 -0.35(-3.74%)
Oct 23, 2019 10.00 10.14 9.240 9.350 2,363,519 -1.68(-15.23%)
Oct 22, 2019 11.41 11.68 10.97 11.03 232,521 -0.35(-3.03%)
Oct 21, 2019 11.01 11.56 10.56 11.38 659,710 +0.38(+3.41%)
Oct 18, 2019 11.33 11.45 10.92 11.00 549,600 -0.45(-3.93%)
Oct 17, 2019 11.23 11.52 11.18 11.45 269,695 +0.29(+2.60%)
Oct 16, 2019 11.49 11.66 11.14 11.16 238,131 -0.34(-2.96%)
Oct 15, 2019 11.24 11.59 11.16 11.50 295,924 +0.26(+2.31%)
Oct 14, 2019 11.26 11.60 11.05 11.24 232,736 -0.14(-1.23%)
Oct 11, 2019 11.31 11.57 11.24 11.38 350,800 +0.06(+0.53%)
Oct 10, 2019 10.88 11.38 10.75 11.32 232,324 +0.44(+4.04%)
Oct 09, 2019 11.60 11.62 10.84 10.88 315,110 -0.64(-5.56%)
Oct 08, 2019 11.74 11.74 11.40 11.52 364,537 -0.35(-2.95%)
Oct 07, 2019 12.07 12.25 11.79 11.87 275,918 -0.31(-2.55%)
Oct 04, 2019 12.37 12.51 11.68 12.18 332,500 -0.09(-0.73%)
Oct 03, 2019 11.87 12.55 11.67 12.27 257,552 +0.46(+3.90%)
Oct 02, 2019 11.89 12.07 11.40 11.81 378,198 -0.21(-1.75%)
Oct 01, 2019 12.73 13.13 12.00 12.02 394,872 -0.74(-5.80%)
Sep 30, 2019 12.52 13.03 12.33 12.76 287,443 +0.32(+2.57%)
Sep 27, 2019 12.42 13.47 12.36 12.44 343,600 -0.07(-0.56%)
Sep 26, 2019 12.90 13.07 12.36 12.51 289,986 -0.46(-3.55%)
Sep 25, 2019 13.07 13.26 12.79 12.97 238,602 -0.08(-0.61%)
Sep 24, 2019 13.41 13.41 12.71 13.05 409,618 -0.28(-2.10%)
Sep 23, 2019 12.88 13.54 12.87 13.33 371,553 +0.45(+3.49%)
Sep 20, 2019 12.97 13.28 12.66 12.88 2,101,100 -0.13(-1.00%)
Sep 19, 2019 12.84 13.50 12.53 13.01 382,732 +0.11(+0.85%)
Sep 18, 2019 13.12 13.20 12.55 12.90 665,147 -0.23(-1.75%)
Sep 17, 2019 13.30 13.42 12.99 13.13 382,697 -0.20(-1.50%)
Sep 16, 2019 13.01 13.53 12.86 13.33 1,030,124 +0.25(+1.91%)
Sep 13, 2019 13.55 13.79 12.79 13.08 443,100 -0.51(-3.75%)
Sep 12, 2019 14.33 14.39 13.55 13.59 561,433 -0.76(-5.30%)
Sep 11, 2019 14.42 14.68 14.10 14.35 378,342 -0.07(-0.49%)
Sep 10, 2019 13.36 14.43 13.36 14.42 541,347 +1.00(+7.45%)
Sep 09, 2019 13.36 13.67 13.10 13.42 225,711 +0.11(+0.83%)
Sep 06, 2019 13.74 13.76 13.26 13.31 413,900 -0.35(-2.56%)
Sep 05, 2019 13.93 14.08 13.56 13.66 290,478 -0.22(-1.59%)
Sep 04, 2019 13.84 13.97 13.23 13.88 460,493 +0.17(+1.24%)
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.