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

Macrogenics (NQ: MGNX )

4.678 +0.228 (+5.12%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 15, 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 (%)
May 14, 2024 4.060 4.800 4.030 4.450 5,791,924 +0.07(+1.60%)
May 13, 2024 3.510 4.450 3.400 4.380 19,489,866 +1.07(+32.33%)
May 10, 2024 4.530 4.880 3.140 3.310 35,148,496 -11.36(-77.44%)
May 09, 2024 14.67 14.91 14.38 14.67 4,716,265 +0.01(+0.07%)
May 08, 2024 15.70 15.72 13.71 14.66 1,992,071 -1.39(-8.66%)
May 07, 2024 16.32 16.37 15.62 16.05 794,818 -0.32(-1.95%)
May 06, 2024 15.68 16.44 15.36 16.37 651,771 +0.70(+4.47%)
May 03, 2024 15.64 16.14 15.32 15.67 620,486 +0.45(+2.96%)
May 02, 2024 15.68 15.98 15.16 15.22 576,217 -0.33(-2.12%)
May 01, 2024 14.77 16.30 14.77 15.55 957,325 +0.77(+5.21%)
Apr 30, 2024 14.65 14.96 14.19 14.78 718,959 -0.04(-0.27%)
Apr 29, 2024 14.54 15.05 14.49 14.82 512,219 +0.26(+1.79%)
Apr 26, 2024 15.22 15.26 14.22 14.56 649,535 +0.19(+1.32%)
Apr 25, 2024 14.93 15.59 14.13 14.37 1,203,006 -1.33(-8.47%)
Apr 24, 2024 16.16 16.48 15.47 15.70 521,678 -0.53(-3.27%)
Apr 23, 2024 15.65 16.59 15.60 16.23 646,315 +0.82(+5.32%)
Apr 22, 2024 15.73 15.77 14.94 15.41 769,197 -0.20(-1.28%)
Apr 19, 2024 15.96 16.33 15.24 15.61 1,048,084 -0.46(-2.86%)
Apr 18, 2024 15.99 16.38 15.82 16.07 660,328 -0.03(-0.19%)
Apr 17, 2024 16.74 16.83 16.00 16.10 952,955 -0.58(-3.48%)
Apr 16, 2024 16.86 17.24 16.62 16.68 628,350 -0.26(-1.53%)
Apr 15, 2024 17.48 17.72 16.67 16.94 820,488 -0.60(-3.42%)
Apr 12, 2024 18.38 18.54 17.12 17.54 875,221 -0.97(-5.24%)
Apr 11, 2024 18.43 19.08 17.96 18.51 1,160,279 +0.26(+1.42%)
Apr 10, 2024 17.73 18.41 17.44 18.25 1,240,033 +0.15(+0.83%)
Apr 09, 2024 19.50 19.54 17.94 18.10 1,588,610 -0.25(-1.36%)
Apr 08, 2024 18.42 18.71 18.01 18.35 2,035,877 +0.11(+0.60%)
Apr 05, 2024 17.66 19.03 17.45 18.24 2,502,973 +0.46(+2.59%)
Apr 04, 2024 15.07 18.90 15.07 17.78 6,816,756 +4.11(+30.07%)
Apr 03, 2024 13.19 13.71 12.82 13.67 1,745,720 +0.36(+2.70%)
Apr 02, 2024 13.65 13.98 13.15 13.31 1,116,754 -0.71(-5.06%)
Apr 01, 2024 14.70 14.70 13.73 14.02 1,128,177 -0.70(-4.76%)
Mar 28, 2024 14.74 15.25 14.27 14.72 809,041 -0.24(-1.60%)
Mar 27, 2024 14.33 14.99 14.26 14.96 1,023,777 +0.74(+5.20%)
Mar 26, 2024 14.59 14.72 14.19 14.22 802,337 -0.19(-1.32%)
Mar 25, 2024 14.46 14.56 14.08 14.41 813,835 -0.07(-0.48%)
Mar 22, 2024 15.51 15.52 14.47 14.48 852,756 -0.91(-5.91%)
Mar 21, 2024 15.64 16.18 15.37 15.39 860,410 +0.00(+0.00%)
Mar 20, 2024 15.53 15.78 14.89 15.39 976,965 -0.19(-1.22%)
Mar 19, 2024 15.42 15.77 14.92 15.58 1,598,717 -0.02(-0.13%)
Mar 18, 2024 15.80 16.38 15.27 15.60 1,551,754 -0.33(-2.07%)
Mar 15, 2024 16.02 16.75 15.86 15.93 4,448,298 -0.13(-0.81%)
Mar 14, 2024 16.32 16.75 15.57 16.06 2,154,361 -0.50(-3.02%)
Mar 13, 2024 17.50 17.64 15.92 16.56 1,932,460 -1.04(-5.91%)
Mar 12, 2024 16.86 17.82 16.66 17.60 1,827,004 +0.66(+3.90%)
Mar 11, 2024 17.15 18.13 16.75 16.94 1,674,953 -0.49(-2.81%)
Mar 08, 2024 19.34 21.49 16.44 17.43 4,453,569 -3.08(-15.02%)
Mar 07, 2024 21.59 21.79 20.47 20.51 1,768,180 -0.96(-4.47%)
Mar 06, 2024 21.07 21.88 20.66 21.47 1,730,276 +0.83(+4.02%)
Mar 05, 2024 20.79 21.33 20.28 20.64 2,409,862 -0.08(-0.39%)
Mar 04, 2024 19.78 20.80 19.41 20.72 2,662,510 +1.66(+8.71%)
Mar 01, 2024 18.06 19.39 18.00 19.06 2,029,569 +1.12(+6.24%)
Feb 29, 2024 17.84 18.60 17.64 17.94 2,248,232 +0.75(+4.36%)
Feb 28, 2024 17.22 17.81 17.03 17.19 963,159 -0.07(-0.41%)
Feb 27, 2024 16.99 18.52 16.41 17.26 1,779,566 +0.45(+2.68%)
Feb 26, 2024 18.00 18.48 16.55 16.81 1,755,974 -1.33(-7.33%)
Feb 23, 2024 17.13 18.19 17.12 18.14 1,033,003 +1.03(+6.02%)
Feb 22, 2024 17.13 18.45 16.97 17.11 916,248 +0.07(+0.41%)
Feb 21, 2024 17.03 17.38 16.80 17.04 655,633 -0.13(-0.76%)
Feb 20, 2024 17.13 17.61 16.89 17.17 861,755 -0.11(-0.64%)
Feb 16, 2024 17.27 17.50 16.85 17.28 971,186 -0.12(-0.69%)
Feb 15, 2024 16.89 17.70 16.32 17.40 1,079,695 +0.27(+1.58%)
Feb 14, 2024 16.62 17.70 16.60 17.13 981,408 -0.22(-1.27%)
Feb 13, 2024 16.98 17.48 16.69 17.35 1,073,011 -0.57(-3.18%)
Feb 12, 2024 17.56 18.43 17.52 17.92 1,296,733 +0.60(+3.46%)
Feb 09, 2024 18.31 18.73 16.77 17.32 1,851,340 -0.98(-5.36%)
Feb 08, 2024 17.36 18.85 17.31 18.30 2,009,436 +0.87(+4.99%)
Feb 07, 2024 17.34 18.10 17.01 17.43 2,316,773 +0.17(+0.98%)
Feb 06, 2024 16.75 17.31 16.37 17.26 1,370,580 +0.51(+3.04%)
Feb 05, 2024 15.33 16.85 15.31 16.75 1,841,749 +1.30(+8.45%)
Feb 02, 2024 15.14 15.87 14.92 15.45 1,912,710 +0.18(+1.15%)
Feb 01, 2024 14.40 15.37 14.07 15.27 1,966,081 +0.97(+6.78%)
Jan 31, 2024 13.86 14.77 13.72 14.30 1,916,890 +0.30(+2.14%)
Jan 30, 2024 13.54 14.04 13.38 14.00 1,255,634 +0.36(+2.64%)
Jan 29, 2024 13.17 13.82 12.87 13.64 1,192,381 +0.42(+3.18%)
Jan 26, 2024 12.88 13.46 12.50 13.22 1,192,258 +0.42(+3.28%)
Jan 25, 2024 12.33 12.99 12.24 12.80 1,009,746 +0.79(+6.62%)
Jan 24, 2024 12.55 12.60 11.73 12.01 762,367 -0.00(-0.04%)
Jan 23, 2024 12.16 12.70 11.94 12.01 974,664 -0.10(-0.83%)
Jan 22, 2024 12.10 12.47 11.93 12.11 1,092,235 +0.11(+0.92%)
Jan 19, 2024 10.83 12.10 10.77 12.00 1,671,341 +1.25(+11.63%)
Jan 18, 2024 10.69 10.82 10.15 10.75 1,056,908 +0.20(+1.90%)
Jan 17, 2024 10.73 10.96 10.18 10.55 1,028,643 -0.36(-3.30%)
Jan 16, 2024 10.51 11.18 10.42 10.91 1,215,719 +0.21(+1.96%)
Jan 12, 2024 10.42 10.99 10.42 10.70 655,603 +0.40(+3.88%)
Jan 11, 2024 10.70 10.77 10.09 10.30 762,029 -0.55(-5.07%)
Jan 10, 2024 10.13 10.95 9.880 10.85 1,437,090 +0.65(+6.37%)
Jan 09, 2024 10.44 10.56 10.10 10.20 463,886 -0.31(-2.95%)
Jan 08, 2024 9.720 10.60 9.540 10.51 1,403,790 +0.74(+7.57%)
Jan 05, 2024 9.890 9.890 9.450 9.770 352,306 -0.28(-2.79%)
Jan 04, 2024 10.04 10.26 9.860 10.05 366,463 +0.09(+0.90%)
Jan 03, 2024 10.11 10.33 9.900 9.960 424,024 -0.22(-2.16%)
Jan 02, 2024 9.510 10.20 9.330 10.18 698,716 +0.56(+5.82%)
Dec 29, 2023 10.00 10.02 9.610 9.620 272,752 -0.32(-3.22%)
Dec 28, 2023 9.880 10.10 9.770 9.940 305,434 -0.02(-0.20%)
Dec 27, 2023 10.23 10.24 9.800 9.960 319,751 -0.15(-1.48%)
Dec 26, 2023 9.930 10.28 9.800 10.11 450,330 +0.24(+2.43%)
Dec 22, 2023 9.990 10.23 9.620 9.870 492,489 -0.13(-1.30%)
Dec 21, 2023 10.06 10.24 9.780 10.00 606,197 +0.17(+1.73%)
Dec 20, 2023 10.08 10.74 9.820 9.830 1,461,855 +0.60(+6.50%)
Dec 19, 2023 8.810 9.320 8.810 9.230 612,996 +0.55(+6.34%)
Dec 18, 2023 9.240 9.242 8.630 8.680 520,592 -0.58(-6.26%)
Dec 15, 2023 9.450 9.640 9.150 9.260 2,174,406 -0.05(-0.54%)
Dec 14, 2023 9.300 9.440 9.100 9.310 636,052 +0.14(+1.53%)
Dec 13, 2023 8.600 9.190 8.600 9.170 569,390 +0.51(+5.89%)
Dec 12, 2023 8.480 8.700 8.380 8.660 607,794 +0.20(+2.36%)
Dec 11, 2023 8.850 8.850 8.370 8.460 457,299 -0.25(-2.87%)
Dec 08, 2023 8.840 9.100 8.660 8.710 379,432 -0.22(-2.46%)
Dec 07, 2023 8.700 9.000 8.530 8.930 443,820 +0.29(+3.36%)
Dec 06, 2023 8.620 8.800 8.510 8.640 388,180 +0.16(+1.89%)
Dec 05, 2023 8.380 8.600 8.300 8.480 474,616 +0.03(+0.36%)
Dec 04, 2023 8.470 8.650 8.200 8.450 446,435 +0.07(+0.84%)
Dec 01, 2023 8.210 8.400 7.910 8.380 580,810 +0.17(+2.07%)
Nov 30, 2023 7.560 8.360 7.560 8.210 981,812 +0.69(+9.18%)
Nov 29, 2023 7.500 7.780 7.490 7.520 323,487 +0.03(+0.40%)
Nov 28, 2023 7.760 7.790 7.440 7.490 359,027 -0.16(-2.09%)
Nov 27, 2023 7.400 7.670 7.360 7.650 484,282 +0.15(+2.00%)
Nov 24, 2023 7.350 7.678 7.350 7.500 143,855 +0.11(+1.49%)
Nov 22, 2023 7.490 7.550 7.300 7.390 239,586 -0.02(-0.27%)
Nov 21, 2023 7.510 7.630 7.386 7.410 416,024 -0.22(-2.88%)
Nov 20, 2023 7.600 7.970 7.510 7.630 517,748 +0.04(+0.53%)
Nov 17, 2023 7.280 7.800 7.250 7.590 1,033,227 +0.50(+7.05%)
Nov 16, 2023 7.220 7.250 6.810 7.090 672,324 -0.18(-2.48%)
Nov 15, 2023 7.040 7.710 6.950 7.270 1,520,416 +0.23(+3.27%)
Nov 14, 2023 6.570 7.080 6.450 7.040 857,198 +0.67(+10.52%)
Nov 13, 2023 6.470 6.530 6.140 6.370 840,122 -0.03(-0.47%)
Nov 10, 2023 6.550 6.640 6.160 6.400 562,583 -0.15(-2.29%)
Nov 09, 2023 6.940 6.940 6.260 6.550 831,797 -0.34(-4.93%)
Nov 08, 2023 6.380 7.140 6.160 6.890 1,000,476 +0.52(+8.16%)
Nov 07, 2023 5.870 7.340 5.800 6.370 2,737,121 +0.93(+17.10%)
Nov 06, 2023 5.400 5.560 5.340 5.440 405,866 +0.13(+2.45%)
Nov 03, 2023 5.180 5.340 5.180 5.310 491,929 +0.20(+3.91%)
Nov 02, 2023 5.360 5.410 5.070 5.110 325,227 -0.18(-3.40%)
Nov 01, 2023 5.280 5.328 5.155 5.290 640,201 +0.07(+1.34%)
Oct 31, 2023 5.160 5.270 5.060 5.220 448,222 +0.06(+1.16%)
Oct 30, 2023 5.020 5.235 5.000 5.160 330,072 +0.20(+4.03%)
Oct 27, 2023 5.000 5.035 4.900 4.960 644,949 -0.10(-1.98%)
Oct 26, 2023 4.960 5.140 4.900 5.060 319,404 +0.10(+2.02%)
Oct 25, 2023 4.910 4.985 4.760 4.960 387,413 +0.00(+0.00%)
Oct 24, 2023 4.950 5.030 4.780 4.960 764,266 +0.01(+0.20%)
Oct 23, 2023 4.770 4.960 4.700 4.950 614,303 +0.11(+2.27%)
Oct 20, 2023 4.650 5.130 4.495 4.840 2,324,096 +0.26(+5.68%)
Oct 19, 2023 5.150 5.150 4.560 4.580 960,030 -0.54(-10.55%)
Oct 18, 2023 5.250 5.270 5.055 5.120 439,525 -0.15(-2.85%)
Oct 17, 2023 5.140 5.340 5.140 5.270 443,736 +0.10(+1.93%)
Oct 16, 2023 5.100 5.270 4.970 5.170 282,272 +0.10(+1.97%)
Oct 13, 2023 4.980 5.145 4.940 5.070 328,748 +0.12(+2.42%)
Oct 12, 2023 5.080 5.090 4.850 4.950 436,334 -0.13(-2.56%)
Oct 11, 2023 5.000 5.090 4.930 5.080 238,407 +0.06(+1.20%)
Oct 10, 2023 4.720 5.030 4.710 5.020 379,381 +0.29(+6.13%)
Oct 09, 2023 4.710 4.790 4.640 4.730 366,668 -0.05(-1.05%)
Oct 06, 2023 4.780 4.870 4.590 4.780 456,119 +0.00(+0.00%)
Oct 05, 2023 4.720 4.910 4.629 4.780 686,862 +0.11(+2.36%)
Oct 04, 2023 4.500 4.890 4.430 4.670 2,374,332 +0.17(+3.78%)
Oct 03, 2023 4.450 4.520 4.290 4.500 414,367 +0.02(+0.45%)
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.