Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

3.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 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%)
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.