NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$14.66
-1.39 (-8.66%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MGNX stock ended at $14.66. This is 8.66% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 14.66% from a day low at $13.71 to a day high of $15.72. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2023 | $6.87 | $7.90 | $6.87 | $7.21 | 691 997 |
| May 09, 2023 | $7.13 | $7.35 | $6.95 | $7.18 | 316 674 |
| May 08, 2023 | $7.18 | $7.27 | $6.93 | $7.24 | 307 312 |
| May 05, 2023 | $7.18 | $7.30 | $6.89 | $7.11 | 263 609 |
| May 04, 2023 | $6.87 | $7.16 | $6.53 | $7.14 | 269 428 |
| May 03, 2023 | $6.77 | $7.02 | $6.71 | $6.89 | 363 232 |
| May 02, 2023 | $7.29 | $7.47 | $6.68 | $6.81 | 443 968 |
| May 01, 2023 | $6.94 | $7.54 | $6.91 | $7.41 | 471 119 |
| Apr 28, 2023 | $7.10 | $7.10 | $6.80 | $6.89 | 347 726 |
| Apr 27, 2023 | $6.94 | $7.18 | $6.86 | $7.03 | 337 466 |
| Apr 26, 2023 | $6.65 | $6.86 | $6.55 | $6.82 | 324 738 |
| Apr 25, 2023 | $6.70 | $7.01 | $6.62 | $6.64 | 311 680 |
| Apr 24, 2023 | $6.92 | $6.93 | $6.55 | $6.70 | 319 293 |
| Apr 21, 2023 | $6.84 | $7.06 | $6.64 | $6.95 | 227 817 |
| Apr 20, 2023 | $6.80 | $7.05 | $6.76 | $6.88 | 371 683 |
| Apr 19, 2023 | $6.68 | $6.96 | $6.60 | $6.83 | 373 649 |
| Apr 18, 2023 | $6.86 | $6.92 | $6.56 | $6.75 | 257 746 |
| Apr 17, 2023 | $6.58 | $7.15 | $6.57 | $6.82 | 428 283 |
| Apr 14, 2023 | $6.77 | $6.90 | $6.47 | $6.49 | 256 358 |
| Apr 13, 2023 | $6.37 | $6.93 | $6.37 | $6.82 | 304 063 |
| Apr 12, 2023 | $6.35 | $6.55 | $6.22 | $6.36 | 492 510 |
| Apr 11, 2023 | $6.45 | $6.66 | $6.19 | $6.30 | 603 697 |
| Apr 10, 2023 | $7.27 | $7.27 | $6.48 | $6.56 | 510 033 |
| Apr 06, 2023 | $7.38 | $7.47 | $7.21 | $7.34 | 279 454 |
| Apr 05, 2023 | $7.43 | $7.64 | $7.25 | $7.35 | 508 899 |
