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 | $13.71 | $19.54 | 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 | $12.82 | $21.88 | |
| 52 weeks | $4.29 | $21.88 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $7.54 | $7.69 | $7.35 | $7.44 | 334 480 |
| Apr 03, 2023 | $7.14 | $7.71 | $7.14 | $7.54 | 592 278 |
| Mar 31, 2023 | $7.14 | $7.26 | $6.99 | $7.17 | 411 284 |
| Mar 30, 2023 | $7.27 | $7.33 | $6.87 | $7.12 | 434 171 |
| Mar 29, 2023 | $6.75 | $7.27 | $6.56 | $7.24 | 432 712 |
| Mar 28, 2023 | $6.76 | $6.94 | $6.61 | $6.65 | 304 743 |
| Mar 27, 2023 | $6.68 | $6.80 | $6.55 | $6.75 | 676 680 |
| Mar 24, 2023 | $6.88 | $6.98 | $6.65 | $6.68 | 317 812 |
| Mar 23, 2023 | $7.15 | $7.40 | $6.72 | $6.95 | 736 353 |
| Mar 22, 2023 | $7.16 | $7.16 | $6.71 | $6.71 | 622 079 |
| Mar 21, 2023 | $6.87 | $7.36 | $6.80 | $7.12 | 802 236 |
| Mar 20, 2023 | $6.80 | $6.99 | $6.57 | $6.69 | 595 426 |
| Mar 17, 2023 | $6.35 | $6.83 | $5.90 | $6.65 | 971 183 |
| Mar 16, 2023 | $6.85 | $7.49 | $6.29 | $6.99 | 2 012 518 |
| Mar 15, 2023 | $6.33 | $6.46 | $6.06 | $6.34 | 522 630 |
| Mar 14, 2023 | $6.05 | $6.47 | $5.86 | $6.45 | 762 473 |
| Mar 13, 2023 | $5.66 | $6.15 | $5.63 | $5.88 | 915 699 |
| Mar 10, 2023 | $6.18 | $6.18 | $5.17 | $5.32 | 880 402 |
| Mar 09, 2023 | $6.10 | $6.47 | $5.80 | $6.17 | 1 678 577 |
| Mar 08, 2023 | $5.88 | $5.94 | $5.43 | $5.50 | 311 763 |
| Mar 07, 2023 | $5.59 | $5.94 | $5.50 | $5.87 | 236 880 |
| Mar 06, 2023 | $6.01 | $6.01 | $5.55 | $5.69 | 464 815 |
| Mar 03, 2023 | $6.22 | $6.51 | $6.03 | $6.07 | 462 204 |
| Mar 02, 2023 | $6.10 | $6.21 | $5.82 | $6.18 | 598 943 |
| Mar 01, 2023 | $6.08 | $6.28 | $5.98 | $6.23 | 350 922 |
