NasdaqGS - Nasdaq Real Time Price USD

MacroGenics, Inc. (MGNX)

Compare
1.1800
-0.0400
(-3.28%)
As of 12:50:51 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.19001.19001.10001.18001.1800381,914
Apr 2, 20251.20001.25001.18001.22001.2200714,600
Apr 1, 20251.26001.29901.17001.22001.2200955,700
Mar 31, 20251.27001.30001.17001.27001.27001,541,300
Mar 28, 20251.49001.51001.26001.26001.26001,844,200
Mar 27, 20251.53001.54101.46001.48001.4800949,900
Mar 26, 20251.79001.79001.55001.56001.56001,563,100
Mar 25, 20251.89001.92501.75501.79001.79001,167,900
Mar 24, 20252.03002.08001.93001.96001.9600558,200
Mar 21, 20252.08002.18001.89001.99501.99501,168,100
Mar 20, 20252.16002.24002.10002.10002.1000395,300
Mar 19, 20252.05002.20002.03002.18002.1800540,800
Mar 18, 20252.19002.20002.04002.05002.0500452,500
Mar 17, 20252.22002.23002.13502.18002.1800308,000
Mar 14, 20252.24002.27002.17002.22002.2200381,600
Mar 13, 20252.39002.41502.17002.20002.2000341,800
Mar 12, 20252.31002.48502.29502.38002.3800499,500
Mar 11, 20252.25002.31002.16002.29002.2900451,700
Mar 10, 20252.23002.31002.20002.23502.2350380,700
Mar 7, 20252.38002.44002.25002.27002.2700546,100
Mar 6, 20252.38002.48002.36002.42002.4200765,700
Mar 5, 20252.32002.42002.32002.38002.3800414,200
Mar 4, 20252.27002.34002.15002.32002.3200740,400
Mar 3, 20252.46002.50002.26002.28002.2800351,600
Feb 28, 20252.40002.46002.33002.46002.4600536,300
Feb 27, 20252.49002.56502.40002.40002.4000627,500
Feb 26, 20252.54002.63002.44502.49002.4900654,200
Feb 25, 20252.67002.67002.48002.54002.5400415,600
Feb 24, 20252.75002.78502.65002.65002.6500491,600
Feb 21, 20252.92002.93002.76002.76002.7600600,700
Feb 20, 20252.88002.93002.78502.88002.8800528,500
Feb 19, 20252.88002.95002.77002.91002.9100710,600
Feb 18, 20252.61002.90002.57002.86002.86001,296,700
Feb 14, 20252.49002.59002.46002.56002.5600395,300
Feb 13, 20252.43002.48502.37002.46002.4600425,300
Feb 12, 20252.41002.43002.34002.40002.4000445,600
Feb 11, 20252.51002.53002.37002.40002.40001,159,200
Feb 10, 20252.62002.64502.53202.54002.5400741,400
Feb 7, 20252.77002.77002.59002.60002.60001,153,600
Feb 6, 20252.97003.00002.75002.77002.7700922,100
Feb 5, 20252.85003.02002.82002.98002.98001,010,200
Feb 4, 20252.84002.94502.79002.85002.8500501,400
Feb 3, 20252.91002.98002.84002.85002.8500750,800
Jan 31, 20253.04003.15502.96003.00003.00001,071,100
Jan 30, 20253.05003.08502.93003.01003.01001,112,900
Jan 29, 20253.21003.25003.00503.03003.0300663,100
Jan 28, 20253.20003.28503.13503.23003.2300528,400
Jan 27, 20253.21003.33003.11003.19003.1900635,700
Jan 24, 20253.17003.36503.07503.23003.2300715,800
Jan 23, 20253.08003.18503.05503.16003.1600597,500
Jan 22, 20253.03003.12003.01003.08003.0800831,800
Jan 21, 20252.99003.03002.91003.00003.0000584,800
Jan 17, 20253.06003.10002.95003.00003.0000576,200
Jan 16, 20253.21003.21002.97503.03003.0300599,700
Jan 15, 20253.10003.22003.04003.19003.1900674,600
Jan 14, 20253.19003.20003.00003.04003.0400479,400
Jan 13, 20253.15003.19003.04503.17003.1700639,600
Jan 10, 20253.29003.29003.12003.18003.1800411,400
Jan 8, 20253.41003.41003.27003.35003.3500472,100
Jan 7, 20253.48003.54903.37003.41003.4100356,500
Jan 6, 20253.48003.60003.43003.49003.4900606,800
Jan 3, 20253.34003.49003.33003.46003.4600538,900
Jan 2, 20253.28003.38503.23503.30003.3000352,100
Dec 31, 20243.28003.31003.14403.25003.2500330,400
Dec 30, 20243.18003.26503.08303.23003.2300407,400
Dec 27, 20243.22003.29003.08503.23003.2300434,700
Dec 26, 20243.22003.30003.18003.26003.2600274,700
Dec 24, 20243.22003.26003.14003.26003.2600185,600
Dec 23, 20243.20003.31003.13003.23003.2300457,400
Dec 20, 20243.13003.26003.13003.18003.1800722,100
Dec 19, 20243.28003.28003.10003.18003.1800531,700
Dec 18, 20243.37003.45003.14003.21003.2100877,900
Dec 17, 20243.21003.38003.16003.34003.3400524,400
Dec 16, 20243.23003.32003.17003.23003.2300410,000
Dec 13, 20243.37003.37003.17003.20003.2000420,300
Dec 12, 20243.35003.46003.27003.40003.4000528,400
Dec 11, 20243.39003.48503.24503.41003.4100522,000
Dec 10, 20243.50003.50003.30003.34003.3400439,100
Dec 9, 20243.53003.64003.48003.48003.4800335,900
Dec 6, 20243.41003.54003.37003.50003.5000378,700
Dec 5, 20243.47003.53003.38003.39003.3900477,000
Dec 4, 20243.43003.53003.33503.49003.4900499,900
Dec 3, 20243.68003.68003.43003.44003.4400888,600
Dec 2, 20243.56003.77003.51003.69003.6900424,300
Nov 29, 20243.62003.67003.54003.59003.5900150,500
Nov 27, 20243.45003.68003.43003.64003.6400570,200
Nov 26, 20243.28003.44003.24003.40003.4000484,000
Nov 25, 20243.32003.44503.28003.29003.2900473,100
Nov 22, 20243.21003.31003.15003.24003.2400463,700
Nov 21, 20243.25003.32803.16003.21003.2100499,600
Nov 20, 20243.50003.50003.22003.28003.2800657,900
Nov 19, 20243.50003.61003.44003.48003.4800530,000
Nov 18, 20243.58003.71003.50003.51003.5100559,200
Nov 15, 20243.84003.84003.52503.57003.5700501,000
Nov 14, 20243.75003.88503.62503.81003.8100594,300
Nov 13, 20244.05004.15703.76503.77003.7700622,300
Nov 12, 20244.38004.39004.01004.10004.1000612,400
Nov 11, 20244.39004.39504.18004.39004.3900567,100
Nov 8, 20244.45004.54004.19004.35004.3500731,100
Nov 7, 20244.12004.87004.09004.46004.46001,477,800
Nov 6, 20244.59005.10004.09004.19004.19003,089,800
Nov 5, 20243.70003.85003.65003.77003.7700562,600
Nov 4, 20243.87003.89003.61003.70003.7000376,300
Nov 1, 20243.66003.95003.65003.87003.8700489,600
Oct 31, 20243.34003.71003.34003.66003.66001,116,200
Oct 30, 20243.51003.58003.21103.40003.4000855,400
Oct 29, 20243.55003.55003.33003.34003.3400670,400
Oct 28, 20243.49003.63903.43003.52003.5200429,400
Oct 25, 20243.60003.60003.48003.49003.4900436,600
Oct 24, 20243.94003.98503.59003.60003.6000425,000
Oct 23, 20243.86004.04003.81303.94003.9400590,900
Oct 22, 20243.84003.90003.74503.90003.9000540,600
Oct 21, 20243.96003.99503.80003.86003.8600336,900
Oct 18, 20244.00004.07503.96004.01004.0100307,800
Oct 17, 20244.15004.18004.01004.02004.0200291,500
Oct 16, 20244.02004.17003.90004.12004.1200348,100
Oct 15, 20244.27004.28003.79003.98003.9800654,400
Oct 14, 20244.12004.37004.08004.28004.2800669,100
Oct 11, 20243.72004.15003.68004.14004.1400861,600
Oct 10, 20243.60003.74503.58003.74003.7400554,600
Oct 9, 20243.64003.67803.58503.65003.6500382,000
Oct 8, 20243.56003.72003.54003.62003.6200538,300
Oct 7, 20243.58003.64003.50003.59003.5900253,700
Oct 4, 20243.60003.62003.47003.59003.5900430,500
Oct 3, 20243.48003.64503.44003.55003.5500439,900
Oct 2, 20243.42003.58003.33003.53003.5300593,700
Oct 1, 20243.25003.45003.22003.43003.4300716,000
Sep 30, 20243.20003.36503.15803.29003.2900564,200
Sep 27, 20243.09003.20003.05503.19003.1900629,500
Sep 26, 20243.09003.09002.97503.04003.0400438,500
Sep 25, 20243.01003.13002.99503.04003.0400706,400
Sep 24, 20243.06003.07502.95103.00003.0000655,400
Sep 23, 20243.29003.29003.05003.06003.0600860,200
Sep 20, 20243.38003.39003.26003.28003.2800712,100
Sep 19, 20243.42003.48003.35503.39003.3900807,700
Sep 18, 20243.37003.40103.25003.30003.3000613,000
Sep 17, 20243.44003.50003.36003.36503.3650421,400
Sep 16, 20243.66003.79003.33003.43003.4300729,300
Sep 13, 20243.68003.75003.63003.70003.7000456,900
Sep 12, 20243.55003.74503.48503.61003.6100881,500
Sep 11, 20243.56003.70503.55503.62003.6200449,200
Sep 10, 20243.41003.60003.26003.56003.5600848,700
Sep 9, 20243.25003.76003.20003.45003.45001,754,400
Sep 6, 20243.37003.45003.19003.25003.2500533,900
Sep 5, 20243.36003.42003.24003.38003.3800502,500
Sep 4, 20243.25003.33003.20003.32003.3200507,400
Sep 3, 20243.42003.51003.23003.28003.2800609,500
Aug 30, 20243.47003.52503.38003.51003.51001,276,800
Aug 29, 20243.50003.59503.47003.47003.4700411,100
Aug 28, 20243.43003.49503.34003.45003.4500544,700
Aug 27, 20243.56003.56003.37003.43003.4300452,100
Aug 26, 20243.50003.59003.43003.56003.5600530,500
Aug 23, 20243.33003.60003.33003.49003.4900705,000
Aug 22, 20243.60003.60003.31003.33003.3300580,600
Aug 21, 20243.61003.70503.54003.60003.6000580,400
Aug 20, 20243.52003.65503.48503.62003.6200693,200
Aug 19, 20243.30003.56003.24003.55003.55001,275,800
Aug 16, 20243.26003.34003.20003.23003.2300767,200
Aug 15, 20243.43003.49003.25003.26003.2600919,400
Aug 14, 20243.54003.54003.32003.34003.3400653,800
Aug 13, 20243.35003.56503.33003.53003.5300635,900
Aug 12, 20243.50003.52003.35003.35003.3500576,900
Aug 9, 20243.45003.54003.35003.52003.5200597,500
Aug 8, 20243.44003.55003.26003.45003.4500704,800
Aug 7, 20243.50003.81003.26503.38003.38001,248,100
Aug 6, 20243.63003.76003.47003.64003.6400730,200
Aug 5, 20243.51003.70003.33503.58003.58001,240,600
Aug 2, 20243.80003.90503.62003.83003.83001,407,700
Aug 1, 20243.71004.06003.65004.00004.00001,684,200
Jul 31, 20243.68004.07003.57003.76003.76005,386,400
Jul 30, 20245.47005.67005.23005.25005.25001,051,700
Jul 29, 20245.55005.60505.36005.47005.4700483,400
Jul 26, 20245.50005.77005.45505.55005.5500631,300
Jul 25, 20245.31005.59005.17005.50005.5000663,400
Jul 24, 20245.26005.51005.21005.25005.2500583,400
Jul 23, 20245.28005.35505.17505.33005.3300635,500
Jul 22, 20244.92005.40004.91005.34005.3400830,000
Jul 19, 20245.02005.10004.82004.92004.9200788,600
Jul 18, 20245.11005.31004.89005.02005.0200894,000
Jul 17, 20245.24005.43004.93005.11005.11001,346,200
Jul 16, 20244.88005.48004.85005.38505.38501,241,900
Jul 15, 20244.70005.07504.63004.83004.83001,231,000
Jul 12, 20244.68004.95004.62004.70004.7000926,700
Jul 11, 20244.26004.65004.26004.65004.65001,189,500
Jul 10, 20244.28004.38004.23004.27004.2700419,900
Jul 9, 20244.22004.30004.18504.27504.2750621,400
Jul 8, 20244.22004.47004.22004.23004.2300772,400
Jul 5, 20244.20004.24004.10004.20004.2000589,100
Jul 3, 20244.10004.33004.03004.20004.2000710,500
Jul 2, 20244.28004.29004.03004.10004.1000888,200
Jul 1, 20244.19004.48004.19004.30004.30001,229,600
Jun 28, 20244.13004.34004.02004.25004.25002,966,900
Jun 27, 20244.09004.15004.00004.12004.12001,198,200
Jun 26, 20244.29004.29004.02004.07004.07001,203,800
Jun 25, 20244.48004.50004.25004.29004.29001,249,500
Jun 24, 20244.32004.75004.29504.50004.50001,600,600
Jun 21, 20244.12004.38004.04004.37004.37006,290,200
Jun 20, 20244.12004.16503.99504.12004.12001,469,500
Jun 18, 20244.29004.29004.07004.12004.12001,324,600
Jun 17, 20244.47004.49004.23004.29004.29001,631,000
Jun 14, 20244.68004.68004.43004.47004.47001,011,700
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 7, 20244.63004.79004.50004.53004.5300957,000
Jun 6, 20244.88004.97004.65904.67004.6700941,400
Jun 5, 20244.43004.93004.29004.91004.91001,619,300
Jun 4, 20244.43004.64504.33004.36004.36001,764,300
Jun 3, 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 9, 202414.670014.910014.380014.670014.67004,882,200
May 8, 202415.700015.720013.710014.660014.66001,992,100
May 7, 202416.320016.370015.620016.050016.0500794,700
May 6, 202415.680016.440015.360016.370016.3700651,600
May 3, 202415.640016.140015.320015.670015.6700620,500
May 2, 202415.680015.985015.160015.220015.2200576,200
May 1, 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 9, 202419.500019.541017.940018.100018.10001,588,600
Apr 8, 202418.420018.710018.010018.350018.35002,035,900
Apr 5, 202417.660019.030017.450018.240018.24002,502,400
Apr 4, 202415.070018.900015.070017.780017.78006,817,600
Apr 3, 202413.190013.710012.820013.670013.67001,751,100

Related Tickers

CTMX CytomX Therapeutics, Inc.
0.5639
-7.36%
 
STRO Sutro Biopharma, Inc.
0.5901
-6.37%
 
MRSN Mersana Therapeutics, Inc.
0.3230
-4.98%
 
ATRA Atara Biotherapeutics, Inc.
6.20
+1.14%
 
XNCR Xencor, Inc.
9.25
-5.80%
 
ZNTL Zentalis Pharmaceuticals, Inc.
1.2980
-4.21%
 
KPTI Karyopharm Therapeutics Inc.
3.9748
-2.10%
 
FATE Fate Therapeutics, Inc.
0.7156
-7.06%
 
VTYX Ventyx Biosciences, Inc.
1.0500
-0.94%
 
ALXO ALX Oncology Holdings Inc.
0.5581
-6.32%