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 |
| Oct 26, 2023 | $4.96 | $5.14 | $4.90 | $5.06 | 293 802 |
| Oct 25, 2023 | $4.91 | $4.99 | $4.76 | $4.96 | 383 805 |
| Oct 24, 2023 | $4.95 | $5.03 | $4.79 | $4.96 | 757 720 |
| Oct 23, 2023 | $4.77 | $4.96 | $4.70 | $4.95 | 609 275 |
| Oct 20, 2023 | $4.65 | $5.13 | $4.50 | $4.84 | 2 323 649 |
| Oct 19, 2023 | $5.15 | $5.15 | $4.57 | $4.58 | 959 577 |
| Oct 18, 2023 | $5.25 | $5.27 | $5.06 | $5.12 | 423 144 |
| Oct 17, 2023 | $5.14 | $5.34 | $5.13 | $5.27 | 430 675 |
| Oct 16, 2023 | $5.10 | $5.27 | $4.98 | $5.17 | 280 467 |
| Oct 13, 2023 | $4.98 | $5.15 | $4.94 | $5.07 | 323 803 |
| Oct 12, 2023 | $5.08 | $5.09 | $4.85 | $4.95 | 432 622 |
| Oct 11, 2023 | $5.00 | $5.09 | $4.93 | $5.08 | 231 062 |
| Oct 10, 2023 | $4.72 | $5.02 | $4.71 | $5.02 | 372 705 |
| Oct 09, 2023 | $4.71 | $4.79 | $4.65 | $4.73 | 366 517 |
| Oct 06, 2023 | $4.78 | $4.87 | $4.59 | $4.78 | 446 453 |
| Oct 05, 2023 | $4.72 | $4.91 | $4.63 | $4.78 | 664 115 |
| Oct 04, 2023 | $4.50 | $4.89 | $4.43 | $4.67 | 2 364 579 |
| Oct 03, 2023 | $4.45 | $4.52 | $4.29 | $4.50 | 406 743 |
| Oct 02, 2023 | $4.65 | $4.65 | $4.30 | $4.48 | 709 688 |
| Sep 29, 2023 | $4.69 | $4.69 | $4.54 | $4.66 | 777 624 |
| Sep 28, 2023 | $4.71 | $4.71 | $4.60 | $4.68 | 305 161 |
| Sep 27, 2023 | $4.80 | $4.87 | $4.66 | $4.71 | 299 801 |
| Sep 26, 2023 | $4.60 | $4.84 | $4.60 | $4.77 | 355 604 |
| Sep 25, 2023 | $4.64 | $4.64 | $4.47 | $4.60 | 336 095 |
| Sep 22, 2023 | $4.71 | $4.71 | $4.58 | $4.66 | 280 983 |
