NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$14.56
+0.190 (+1.32%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.82 | $19.54 | Friday, 26th Apr 2024 MGNX stock ended at $14.56. This is 1.32% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.31% from a day low at $14.22 to a day high of $15.26. |
| 90 days | $12.82 | $21.88 | |
| 52 weeks | $4.29 | $21.88 |
| Date | Open | High | Low | Close | Volume |
| Dec 01, 2023 | $8.21 | $8.40 | $7.91 | $8.38 | 570 090 |
| Nov 30, 2023 | $7.56 | $8.36 | $7.56 | $8.21 | 969 453 |
| Nov 29, 2023 | $7.50 | $7.78 | $7.49 | $7.52 | 303 422 |
| Nov 28, 2023 | $7.76 | $7.79 | $7.44 | $7.49 | 348 891 |
| Nov 27, 2023 | $7.40 | $7.67 | $7.36 | $7.65 | 477 061 |
| Nov 24, 2023 | $7.35 | $7.68 | $7.35 | $7.50 | 142 428 |
| Nov 22, 2023 | $7.49 | $7.55 | $7.30 | $7.39 | 236 213 |
| Nov 21, 2023 | $7.51 | $7.63 | $7.39 | $7.41 | 407 732 |
| Nov 20, 2023 | $7.60 | $7.96 | $7.51 | $7.63 | 512 922 |
| Nov 17, 2023 | $7.28 | $7.78 | $7.26 | $7.59 | 1 012 192 |
| Nov 16, 2023 | $7.22 | $7.25 | $6.81 | $7.09 | 668 097 |
| Nov 15, 2023 | $7.04 | $7.71 | $6.95 | $7.27 | 1 511 446 |
| Nov 14, 2023 | $6.57 | $7.08 | $6.45 | $7.04 | 847 043 |
| Nov 13, 2023 | $6.47 | $6.53 | $6.14 | $6.37 | 832 155 |
| Nov 10, 2023 | $6.55 | $6.64 | $6.16 | $6.40 | 551 352 |
| Nov 09, 2023 | $6.94 | $6.94 | $6.26 | $6.55 | 824 474 |
| Nov 08, 2023 | $6.38 | $7.14 | $6.16 | $6.89 | 989 570 |
| Nov 07, 2023 | $5.87 | $7.34 | $5.80 | $6.37 | 2 736 630 |
| Nov 06, 2023 | $5.40 | $5.56 | $5.34 | $5.44 | 401 577 |
| Nov 03, 2023 | $5.18 | $5.34 | $5.18 | $5.31 | 483 132 |
| Nov 02, 2023 | $5.36 | $5.41 | $5.07 | $5.11 | 316 584 |
| Nov 01, 2023 | $5.28 | $5.33 | $5.16 | $5.29 | 635 556 |
| Oct 31, 2023 | $5.16 | $5.27 | $5.06 | $5.22 | 444 463 |
| Oct 30, 2023 | $5.02 | $5.24 | $5.00 | $5.16 | 323 089 |
| Oct 27, 2023 | $5.00 | $5.04 | $4.90 | $4.96 | 636 020 |
