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

MacroGenics, Inc. - Common Stock (NQ:MGNX)

1.270 +0.010 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 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 (%)
Mar 31, 2025 1.270 1.300 1.170 1.270 1,541,306 +0.01(+0.79%)
Mar 28, 2025 1.490 1.510 1.260 1.260 1,844,364 -0.22(-14.86%)
Mar 27, 2025 1.530 1.541 1.460 1.480 949,922 -0.08(-5.13%)
Mar 26, 2025 1.790 1.790 1.550 1.560 1,564,821 -0.23(-12.85%)
Mar 25, 2025 1.890 1.925 1.755 1.790 1,167,012 -0.17(-8.67%)
Mar 24, 2025 2.030 2.080 1.930 1.960 558,243 -0.04(-1.75%)
Mar 21, 2025 2.080 2.180 1.890 1.995 1,168,098 -0.10(-5.00%)
Mar 20, 2025 2.160 2.240 2.100 2.100 395,286 -0.08(-3.67%)
Mar 19, 2025 2.050 2.200 2.030 2.180 530,837 +0.13(+6.34%)
Mar 18, 2025 2.190 2.200 2.040 2.050 452,534 -0.13(-5.96%)
Mar 17, 2025 2.220 2.230 2.135 2.180 308,144 -0.04(-1.80%)
Mar 14, 2025 2.240 2.270 2.170 2.220 381,551 +0.02(+0.91%)
Mar 13, 2025 2.390 2.415 2.170 2.200 341,915 -0.18(-7.56%)
Mar 12, 2025 2.310 2.485 2.295 2.380 498,872 +0.09(+3.93%)
Mar 11, 2025 2.250 2.310 2.160 2.290 451,744 +0.06(+2.46%)
Mar 10, 2025 2.230 2.310 2.200 2.235 380,656 -0.04(-1.54%)
Mar 07, 2025 2.380 2.440 2.250 2.270 546,265 -0.15(-6.20%)
Mar 06, 2025 2.380 2.480 2.360 2.420 765,688 +0.04(+1.68%)
Mar 05, 2025 2.320 2.420 2.320 2.380 414,169 +0.06(+2.59%)
Mar 04, 2025 2.270 2.340 2.150 2.320 740,404 +0.04(+1.75%)
Mar 03, 2025 2.460 2.500 2.260 2.280 351,613 -0.18(-7.32%)
Feb 28, 2025 2.400 2.460 2.330 2.460 536,265 +0.06(+2.50%)
Feb 27, 2025 2.490 2.565 2.400 2.400 627,483 -0.09(-3.61%)
Feb 26, 2025 2.540 2.630 2.445 2.490 654,202 -0.05(-1.97%)
Feb 25, 2025 2.670 2.670 2.480 2.540 415,590 -0.11(-4.15%)
Feb 24, 2025 2.750 2.785 2.650 2.650 491,574 -0.11(-3.99%)
Feb 21, 2025 2.920 2.930 2.760 2.760 600,736 -0.12(-4.17%)
Feb 20, 2025 2.880 2.930 2.785 2.880 528,521 -0.03(-1.03%)
Feb 19, 2025 2.880 2.950 2.770 2.910 710,574 +0.05(+1.75%)
Feb 18, 2025 2.610 2.900 2.570 2.860 1,293,153 +0.30(+11.72%)
Feb 14, 2025 2.490 2.590 2.460 2.560 395,337 +0.10(+4.07%)
Feb 13, 2025 2.430 2.485 2.370 2.460 425,271 +0.06(+2.50%)
Feb 12, 2025 2.410 2.430 2.340 2.400 445,572 +0.00(+0.00%)
Feb 11, 2025 2.510 2.530 2.370 2.400 1,159,153 -0.14(-5.51%)
Feb 10, 2025 2.620 2.645 2.532 2.540 741,400 -0.06(-2.31%)
Feb 07, 2025 2.770 2.770 2.590 2.600 1,153,567 -0.17(-6.14%)
Feb 06, 2025 2.970 3.000 2.750 2.770 922,209 -0.21(-7.05%)
Feb 05, 2025 2.850 3.020 2.820 2.980 1,010,150 +0.13(+4.56%)
Feb 04, 2025 2.840 2.945 2.790 2.850 501,392 +0.00(+0.00%)
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.