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

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

2.200 -0.180 (-7.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 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%)
Feb 03, 2025 2.910 2.980 2.840 2.850 750,796 -0.15(-5.00%)
Jan 31, 2025 3.040 3.155 2.960 3.000 1,071,053 -0.01(-0.33%)
Jan 30, 2025 3.050 3.085 2.930 3.010 1,112,863 -0.02(-0.66%)
Jan 29, 2025 3.210 3.250 3.005 3.030 663,128 -0.20(-6.19%)
Jan 28, 2025 3.200 3.285 3.135 3.230 528,438 +0.04(+1.25%)
Jan 27, 2025 3.210 3.330 3.110 3.190 635,680 -0.04(-1.24%)
Jan 24, 2025 3.170 3.365 3.075 3.230 715,803 +0.07(+2.22%)
Jan 23, 2025 3.080 3.185 3.055 3.160 597,483 +0.08(+2.60%)
Jan 22, 2025 3.030 3.120 3.010 3.080 829,685 +0.08(+2.67%)
Jan 21, 2025 2.990 3.030 2.910 3.000 584,809 +0.00(+0.00%)
Jan 17, 2025 3.060 3.100 2.950 3.000 576,188 -0.03(-0.99%)
Jan 16, 2025 3.210 3.210 2.975 3.030 599,663 -0.16(-5.02%)
Jan 15, 2025 3.100 3.220 3.040 3.190 674,641 +0.15(+4.93%)
Jan 14, 2025 3.190 3.200 3.000 3.040 479,388 -0.13(-4.10%)
Jan 13, 2025 3.150 3.190 3.045 3.170 639,637 -0.01(-0.31%)
Jan 10, 2025 3.290 3.290 3.120 3.180 411,365 -0.17(-5.07%)
Jan 08, 2025 3.410 3.410 3.270 3.350 472,140 -0.06(-1.76%)
Jan 07, 2025 3.480 3.549 3.370 3.410 356,540 -0.08(-2.29%)
Jan 06, 2025 3.480 3.600 3.430 3.490 606,824 +0.03(+0.87%)
Jan 03, 2025 3.340 3.490 3.330 3.460 540,034 +0.16(+4.85%)
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.