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

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

1.600 +0.020 (+1.27%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 19, 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 (%)
May 16, 2025 1.540 1.620 1.508 1.580 402,261 +0.04(+2.60%)
May 15, 2025 1.510 1.550 1.450 1.540 236,711 -0.01(-0.65%)
May 14, 2025 1.520 1.635 1.510 1.550 432,698 +0.01(+0.65%)
May 13, 2025 1.620 1.620 1.510 1.540 538,589 -0.05(-3.14%)
May 12, 2025 1.520 1.620 1.500 1.590 433,195 +0.16(+11.19%)
May 09, 2025 1.560 1.600 1.420 1.430 264,175 -0.11(-7.14%)
May 08, 2025 1.500 1.560 1.425 1.540 299,044 +0.05(+3.36%)
May 07, 2025 1.510 1.520 1.445 1.490 363,114 +0.02(+1.36%)
May 06, 2025 1.600 1.630 1.470 1.470 692,850 -0.17(-10.37%)
May 05, 2025 1.720 1.740 1.630 1.640 304,870 -0.11(-6.29%)
May 02, 2025 1.730 1.815 1.700 1.750 660,531 +0.07(+4.17%)
May 01, 2025 1.730 1.730 1.620 1.680 465,701 -0.06(-3.17%)
Apr 30, 2025 1.570 1.770 1.535 1.735 873,958 +0.14(+8.44%)
Apr 29, 2025 1.620 1.660 1.580 1.600 368,331 -0.04(-2.44%)
Apr 28, 2025 1.700 1.740 1.575 1.640 315,214 -0.07(-4.09%)
Apr 25, 2025 1.800 1.800 1.640 1.710 837,467 -0.08(-4.47%)
Apr 24, 2025 1.710 1.810 1.640 1.790 832,226 +0.08(+4.68%)
Apr 23, 2025 1.580 1.790 1.570 1.710 1,053,507 +0.19(+12.50%)
Apr 22, 2025 1.420 1.550 1.335 1.520 896,734 +0.13(+9.35%)
Apr 21, 2025 1.200 1.470 1.200 1.390 785,724 +0.13(+10.32%)
Apr 17, 2025 1.200 1.280 1.115 1.260 759,739 +0.08(+6.78%)
Apr 16, 2025 1.240 1.290 1.100 1.180 705,110 -0.08(-6.35%)
Apr 15, 2025 1.250 1.340 1.250 1.260 335,107 -0.01(-0.79%)
Apr 14, 2025 1.320 1.330 1.200 1.270 706,303 -0.02(-1.55%)
Apr 11, 2025 1.230 1.315 1.200 1.290 527,734 +0.04(+3.20%)
Apr 10, 2025 1.270 1.290 1.140 1.250 792,573 -0.02(-1.57%)
Apr 09, 2025 1.060 1.305 1.020 1.270 1,788,585 +0.17(+15.45%)
Apr 08, 2025 1.100 1.150 1.055 1.100 1,727,794 +0.00(+0.00%)
Apr 07, 2025 1.030 1.110 0.9897 1.100 2,064,487 +0.04(+3.77%)
Apr 04, 2025 1.100 1.130 1.040 1.060 925,743 -0.09(-7.83%)
Apr 03, 2025 1.180 1.190 1.100 1.150 759,607 -0.07(-5.74%)
Apr 02, 2025 1.200 1.250 1.180 1.220 714,818 +0.00(+0.00%)
Apr 01, 2025 1.260 1.299 1.170 1.220 955,720 -0.05(-3.94%)
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%)
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 Of Service.