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

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
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 (%)
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.