Canada markets closed

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4700-0.2100 (-4.49%)
At close: 04:00PM EDT
5.0000 +0.53 (+11.86%)
After hours: 07:51PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.68004.68004.43004.47004.47001,009,500
Jun 13, 20245.00005.05004.62004.68004.68001,040,400
Jun 12, 20244.97005.19004.89004.99004.99001,402,600
Jun 11, 20244.60005.03004.55004.93004.93001,519,000
Jun 10, 20244.45004.59004.32004.58004.58001,129,700
Jun 07, 20244.63004.79004.50004.53004.5300957,000
Jun 06, 20244.88004.97004.65904.67004.6700941,400
Jun 05, 20244.43004.93004.29004.91004.91001,619,300
Jun 04, 20244.43004.64504.33004.36004.36001,764,300
Jun 03, 20244.14005.02004.10504.48004.48004,543,100
May 31, 20244.27004.41004.06004.09004.09001,804,900
May 30, 20244.18004.28004.10004.24004.24001,405,300
May 29, 20244.32004.32004.03004.14004.14001,572,600
May 28, 20244.60004.70004.26004.34004.34001,350,600
May 24, 20244.63004.85004.49004.55004.55001,707,000
May 23, 20244.67004.88004.56004.63004.63001,594,800
May 22, 20244.21004.77004.20504.70004.70002,172,800
May 21, 20244.26004.48004.15004.26004.26002,212,600
May 20, 20244.43004.43004.09004.26004.26002,130,500
May 17, 20245.08005.20004.34004.36504.36503,866,000
May 16, 20244.71005.19004.51005.12005.12003,395,800
May 15, 20244.50004.78004.27004.71004.71003,581,100
May 14, 20244.06004.80004.03004.45004.45005,797,300
May 13, 20243.51004.45003.40004.38004.380019,499,500
May 10, 20244.53004.88003.14003.31003.310035,148,400
May 09, 202414.670014.910014.380014.670014.67004,882,200
May 08, 202415.700015.720013.710014.660014.66001,992,100
May 07, 202416.320016.370015.620016.050016.0500794,700
May 06, 202415.680016.440015.360016.370016.3700651,600
May 03, 202415.640016.140015.320015.670015.6700620,500
May 02, 202415.680015.985015.160015.220015.2200576,200
May 01, 202414.770016.300014.770015.550015.5500957,300
Apr 30, 202414.650014.960014.190014.780014.7800719,000
Apr 29, 202414.540015.050014.490014.820014.8200512,200
Apr 26, 202415.220015.260014.220014.560014.5600649,500
Apr 25, 202414.930015.590014.130014.370014.37001,203,000
Apr 24, 202416.160016.480015.470015.700015.7000521,700
Apr 23, 202415.650016.585015.600016.230016.2300646,300
Apr 22, 202415.730015.765014.940015.410015.4100769,200
Apr 19, 202415.960016.330015.241015.610015.61001,046,700
Apr 18, 202415.990016.380015.820016.070016.0700660,300
Apr 17, 202416.740016.830016.000016.100016.1000953,000
Apr 16, 202416.860017.240016.620016.680016.6800628,300
Apr 15, 202417.480017.720016.670016.940016.9400820,500
Apr 12, 202418.380018.540017.120017.540017.5400875,200
Apr 11, 202418.430019.080017.960018.510018.51001,160,300
Apr 10, 202417.730018.410017.436018.250018.25001,240,000
Apr 09, 202419.500019.541017.940018.100018.10001,588,600
Apr 08, 202418.420018.710018.010018.350018.35002,035,900
Apr 05, 202417.660019.030017.450018.240018.24002,502,400
Apr 04, 202415.070018.900015.070017.780017.78006,817,600
Apr 03, 202413.190013.710012.820013.670013.67001,751,100
Apr 02, 202413.650013.980013.150013.310013.31001,116,700
Apr 01, 202414.700014.700013.730014.020014.02001,128,200
Mar 28, 202414.740015.253014.270014.720014.7200809,000
Mar 27, 202414.330014.990014.260014.960014.96001,023,800
Mar 26, 202414.590014.720014.190014.220014.2200802,300
Mar 25, 202414.460014.560014.080014.410014.4100813,800
Mar 22, 202415.510015.520014.470014.480014.4800852,800
Mar 21, 202415.640016.180015.370015.390015.3900860,200
Mar 20, 202415.530015.780014.890015.390015.3900976,900
Mar 19, 202415.420015.770014.920015.580015.58001,598,700
Mar 18, 202415.800016.380015.270015.600015.60001,551,800
Mar 15, 202416.020016.750015.855015.930015.93004,448,000
Mar 14, 202416.320016.750015.570016.060016.06002,154,400
Mar 13, 202417.500017.640015.920016.560016.56001,932,500
Mar 12, 202416.860017.820016.660017.600017.60001,827,000
Mar 11, 202417.150018.130016.750016.940016.94001,674,900
Mar 08, 202419.340021.490016.440017.430017.43004,453,200
Mar 07, 202421.590021.790020.470020.510020.51001,771,200
Mar 06, 202421.070021.880020.655021.470021.47001,730,300
Mar 05, 202420.790021.330020.280020.640020.64002,409,900
Mar 04, 202419.780020.800019.410020.720020.72002,663,100
Mar 01, 202418.060019.390018.060019.060019.06002,004,300
Feb 29, 202417.840018.600017.635017.940017.94002,248,200
Feb 28, 202417.220017.810017.030017.190017.1900963,200
Feb 27, 202416.990018.520016.410017.260017.26001,779,200
Feb 26, 202418.000018.480016.550016.810016.81001,759,600
Feb 23, 202417.130018.190017.125018.140018.14001,033,000
Feb 22, 202417.130018.450016.970017.110017.1100916,800
Feb 21, 202417.030017.380016.800017.040017.0400655,600
Feb 20, 202417.130017.614016.885017.170017.1700861,800
Feb 16, 202417.270017.500016.850017.280017.2800971,200
Feb 15, 202416.890017.700016.320017.400017.40001,079,700
Feb 14, 202416.620017.700016.600017.130017.1300981,400
Feb 13, 202416.980017.480016.690017.350017.35001,073,000
Feb 12, 202417.560018.435017.520017.920017.92001,296,700
Feb 09, 202418.310018.730016.770017.320017.32001,851,300
Feb 08, 202417.360018.850017.310018.300018.30002,009,600
Feb 07, 202417.340018.100017.014017.430017.43002,318,100
Feb 06, 202416.750017.310016.370017.260017.26001,373,500
Feb 05, 202415.330016.850015.310016.750016.75001,842,000
Feb 02, 202415.140015.865014.920015.445015.44501,912,600
Feb 01, 202414.400015.370014.070015.270015.27001,966,100
Jan 31, 202413.860014.770013.720014.300014.30001,916,900
Jan 30, 202413.540014.040013.380014.000014.00001,255,600
Jan 29, 202413.170013.820012.870013.640013.64001,192,400
Jan 26, 202412.880013.460012.500013.220013.22001,192,300
Jan 25, 202412.330012.990012.240012.800012.80001,009,700
Jan 24, 202412.550012.600011.730012.005012.0050762,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...