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 (%)
Aug 30, 2019 14.53 14.61 14.16 14.34 118,400 -0.13(-0.90%)
Aug 29, 2019 14.48 14.56 14.02 14.47 214,906 +0.16(+1.12%)
Aug 28, 2019 13.86 14.35 13.85 14.31 177,789 +0.36(+2.58%)
Aug 27, 2019 14.33 14.75 13.85 13.95 242,649 -0.37(-2.58%)
Aug 26, 2019 14.40 14.40 14.00 14.32 281,682 +0.04(+0.28%)
Aug 23, 2019 15.06 15.24 14.20 14.28 394,200 -0.84(-5.56%)
Aug 22, 2019 15.35 15.40 15.09 15.12 372,971 -0.25(-1.63%)
Aug 21, 2019 15.40 15.47 15.20 15.37 240,196 +0.05(+0.33%)
Aug 20, 2019 15.15 15.41 14.88 15.32 278,556 +0.14(+0.92%)
Aug 19, 2019 15.23 15.32 15.06 15.18 281,845 +0.11(+0.73%)
Aug 16, 2019 14.50 15.09 14.49 15.07 361,000 +0.59(+4.07%)
Aug 15, 2019 14.99 15.48 14.43 14.48 384,590 -0.44(-2.95%)
Aug 14, 2019 14.19 15.25 14.00 14.92 673,052 +0.53(+3.68%)
Aug 13, 2019 13.93 14.50 13.90 14.39 230,135 +0.42(+3.01%)
Aug 12, 2019 14.15 14.33 13.90 13.97 232,405 -0.36(-2.51%)
Aug 09, 2019 14.50 14.80 14.29 14.33 287,800 -0.23(-1.58%)
Aug 08, 2019 14.17 14.66 14.08 14.56 391,075 +0.39(+2.75%)
Aug 07, 2019 14.05 14.28 13.71 14.17 312,683 -0.83(-5.53%)
Aug 06, 2019 13.50 14.08 13.24 15.00 387,521 +1.63(+12.19%)
Aug 05, 2019 13.59 13.76 13.05 13.37 701,063 -0.56(-4.02%)
Aug 02, 2019 14.64 14.69 13.70 13.93 406,900 -0.74(-5.04%)
Aug 01, 2019 14.08 15.14 13.84 14.67 761,772 +0.28(+1.95%)
Jul 31, 2019 14.79 14.87 14.34 14.39 409,555 -0.32(-2.18%)
Jul 30, 2019 14.01 14.74 13.88 14.71 391,248 +0.70(+5.00%)
Jul 29, 2019 14.23 14.47 13.69 14.01 320,735 -0.22(-1.55%)
Jul 26, 2019 13.52 14.26 13.39 14.23 350,800 +0.79(+5.88%)
Jul 25, 2019 13.67 13.82 13.33 13.44 770,415 -0.29(-2.11%)
Jul 24, 2019 14.05 14.14 13.67 13.73 598,529 -0.31(-2.21%)
Jul 23, 2019 14.54 14.59 13.99 14.04 655,873 -0.45(-3.11%)
Jul 22, 2019 14.80 14.89 14.48 14.49 377,011 -0.20(-1.36%)
Jul 19, 2019 15.17 15.18 14.66 14.69 335,900 -0.45(-2.97%)
Jul 18, 2019 15.45 15.45 15.01 15.14 439,471 -0.03(-0.20%)
Jul 17, 2019 15.20 15.42 14.79 15.17 453,333 -0.04(-0.26%)
Jul 16, 2019 15.92 16.00 15.13 15.21 365,900 -0.71(-4.46%)
Jul 15, 2019 15.80 15.95 15.55 15.92 211,460 +0.05(+0.32%)
Jul 12, 2019 15.79 15.91 15.52 15.87 260,100 +0.08(+0.51%)
Jul 11, 2019 16.26 16.29 15.55 15.79 523,783 -0.30(-1.86%)
Jul 10, 2019 16.40 16.59 15.96 16.09 338,533 -0.34(-2.07%)
Jul 09, 2019 16.06 16.71 16.05 16.43 520,322 +0.28(+1.73%)
Jul 08, 2019 16.24 16.43 15.95 16.15 502,893 -0.20(-1.22%)
Jul 05, 2019 17.30 17.45 16.29 16.35 425,500 -1.13(-6.46%)
Jul 03, 2019 16.95 17.48 16.84 17.48 294,100 +0.70(+4.17%)
Jul 02, 2019 17.33 17.33 16.02 16.78 502,904 -0.19(-1.12%)
Jul 01, 2019 17.26 17.50 16.86 16.97 415,499 +0.00(+0.00%)
Jun 28, 2019 16.69 17.11 16.55 16.97 2,292,500 +0.32(+1.92%)
Jun 27, 2019 16.26 16.69 16.17 16.65 423,876 +0.45(+2.78%)
Jun 26, 2019 16.40 16.75 16.13 16.20 385,493 -0.22(-1.34%)
Jun 25, 2019 16.36 16.84 16.07 16.42 391,451 +0.19(+1.17%)
Jun 24, 2019 16.59 16.68 16.13 16.23 752,819 -0.41(-2.46%)
Jun 21, 2019 16.27 17.36 15.89 16.64 2,534,600 +0.26(+1.59%)
Jun 20, 2019 16.81 16.98 16.33 16.38 393,409 -0.35(-2.09%)
Jun 19, 2019 16.83 17.08 16.57 16.73 375,999 -0.02(-0.12%)
Jun 18, 2019 15.99 16.88 15.88 16.75 611,769 +0.69(+4.30%)
Jun 17, 2019 15.28 16.10 15.22 16.06 646,007 +0.84(+5.52%)
Jun 14, 2019 15.26 15.30 14.84 15.22 522,500 -0.10(-0.65%)
Jun 13, 2019 15.01 15.41 14.94 15.32 323,163 +0.33(+2.20%)
Jun 12, 2019 14.86 15.13 14.56 14.99 292,706 +0.09(+0.60%)
Jun 11, 2019 15.44 15.63 14.86 14.90 500,139 -0.43(-2.80%)
Jun 10, 2019 15.06 15.56 14.90 15.33 710,805 +0.42(+2.82%)
Jun 07, 2019 14.44 14.95 14.27 14.91 619,000 +0.40(+2.76%)
Jun 06, 2019 14.62 15.00 13.94 14.51 822,457 -0.15(-1.02%)
Jun 05, 2019 15.61 15.69 14.40 14.66 1,377,802 -0.92(-5.91%)
Jun 04, 2019 18.74 19.09 14.50 15.58 4,811,944 -3.13(-16.73%)
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.