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 |
| Sep 21, 2023 | $4.55 | $4.70 | $4.48 | $4.68 | 299 720 |
| Sep 20, 2023 | $4.60 | $4.66 | $4.52 | $4.54 | 201 722 |
| Sep 19, 2023 | $4.57 | $4.64 | $4.49 | $4.58 | 262 003 |
| Sep 18, 2023 | $4.65 | $4.70 | $4.54 | $4.58 | 318 647 |
| Sep 15, 2023 | $4.88 | $4.89 | $4.64 | $4.66 | 505 826 |
| Sep 14, 2023 | $4.84 | $4.96 | $4.77 | $4.85 | 292 422 |
| Sep 13, 2023 | $4.94 | $5.05 | $4.76 | $4.85 | 367 998 |
| Sep 12, 2023 | $5.42 | $5.47 | $4.94 | $4.94 | 556 104 |
| Sep 11, 2023 | $5.12 | $5.50 | $5.08 | $5.42 | 578 110 |
| Sep 08, 2023 | $5.28 | $5.38 | $5.01 | $5.12 | 287 672 |
| Sep 07, 2023 | $5.18 | $5.39 | $4.91 | $5.28 | 754 431 |
| Sep 06, 2023 | $5.09 | $5.24 | $5.04 | $5.19 | 351 067 |
| Sep 05, 2023 | $5.01 | $5.19 | $4.89 | $5.08 | 1 506 906 |
| Sep 01, 2023 | $4.76 | $4.88 | $4.74 | $4.86 | 254 950 |
| Aug 31, 2023 | $4.89 | $4.91 | $4.66 | $4.66 | 322 789 |
| Aug 30, 2023 | $4.95 | $4.96 | $4.84 | $4.90 | 277 508 |
| Aug 29, 2023 | $5.07 | $5.13 | $4.96 | $4.97 | 183 552 |
| Aug 28, 2023 | $5.11 | $5.16 | $5.03 | $5.06 | 247 713 |
| Aug 25, 2023 | $5.07 | $5.15 | $4.99 | $5.05 | 174 142 |
| Aug 24, 2023 | $5.25 | $5.28 | $5.05 | $5.06 | 169 342 |
| Aug 23, 2023 | $5.25 | $5.44 | $5.23 | $5.25 | 245 616 |
| Aug 22, 2023 | $5.15 | $5.30 | $5.10 | $5.22 | 277 681 |
| Aug 21, 2023 | $4.93 | $5.16 | $4.74 | $5.14 | 394 748 |
| Aug 18, 2023 | $4.87 | $5.05 | $4.79 | $4.94 | 243 451 |
| Aug 17, 2023 | $5.22 | $5.25 | $4.91 | $4.93 | 229 066 |
