NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$16.05
-0.320 (-1.95%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 MGNX stock ended at $16.05. This is 1.95% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.80% from a day low at $15.62 to a day high of $16.37. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $16.32 | $16.37 | $15.62 | $16.05 | 722 604 |
| May 06, 2024 | $15.68 | $16.44 | $15.36 | $16.37 | 623 050 |
| May 03, 2024 | $15.64 | $16.14 | $15.32 | $15.67 | 604 700 |
| May 02, 2024 | $15.68 | $15.99 | $15.16 | $15.22 | 555 450 |
| May 01, 2024 | $14.77 | $16.30 | $14.77 | $15.55 | 938 308 |
| Apr 30, 2024 | $14.65 | $14.96 | $14.19 | $14.78 | 695 481 |
| Apr 29, 2024 | $14.54 | $15.05 | $14.49 | $14.82 | 499 144 |
| Apr 26, 2024 | $15.22 | $15.26 | $14.22 | $14.56 | 649 082 |
| Apr 25, 2024 | $14.93 | $15.59 | $14.13 | $14.37 | 1 198 580 |
| Apr 24, 2024 | $16.16 | $16.48 | $15.47 | $15.70 | 521 665 |
| Apr 23, 2024 | $15.65 | $16.59 | $15.63 | $16.23 | 646 310 |
| Apr 22, 2024 | $15.73 | $15.77 | $14.94 | $15.41 | 754 981 |
| Apr 19, 2024 | $15.96 | $16.33 | $15.24 | $15.61 | 1 019 334 |
| Apr 18, 2024 | $15.99 | $16.38 | $15.82 | $16.07 | 567 634 |
| Apr 17, 2024 | $16.74 | $16.83 | $16.00 | $16.10 | 922 188 |
| Apr 16, 2024 | $17.48 | $17.48 | $16.62 | $16.68 | 615 389 |
| Apr 15, 2024 | $17.48 | $17.72 | $16.67 | $16.94 | 806 988 |
| Apr 12, 2024 | $18.38 | $18.54 | $17.12 | $17.54 | 860 025 |
| Apr 11, 2024 | $18.43 | $19.08 | $17.96 | $18.51 | 1 133 519 |
| Apr 10, 2024 | $17.73 | $18.41 | $17.45 | $18.25 | 1 239 683 |
| Apr 09, 2024 | $19.50 | $19.54 | $17.94 | $18.10 | 1 582 167 |
| Apr 08, 2024 | $18.42 | $18.71 | $18.01 | $18.35 | 2 026 418 |
| Apr 05, 2024 | $17.66 | $19.03 | $17.45 | $18.24 | 2 492 483 |
| Apr 04, 2024 | $15.07 | $18.90 | $15.07 | $17.78 | 6 803 992 |
| Apr 03, 2024 | $13.19 | $13.71 | $12.82 | $13.67 | 1 288 031 |
