NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$16.05
-0.320 (-1.95%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MGNX stock ended at $16.05. This is 1.95% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.80% from a day low at $15.62 to a day high of $16.37. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $27.50 | $27.77 | $26.43 | $27.18 | 206 881 |
| Nov 21, 2016 | $28.09 | $28.39 | $27.16 | $27.48 | 237 440 |
| Nov 18, 2016 | $29.13 | $29.45 | $28.02 | $28.15 | 167 464 |
| Nov 17, 2016 | $29.16 | $29.48 | $28.40 | $28.92 | 254 672 |
| Nov 16, 2016 | $31.00 | $31.10 | $28.96 | $29.00 | 205 732 |
| Nov 15, 2016 | $30.80 | $31.85 | $29.66 | $30.87 | 257 032 |
| Nov 14, 2016 | $30.00 | $31.44 | $28.97 | $30.95 | 528 256 |
| Nov 11, 2016 | $27.70 | $29.78 | $27.26 | $29.69 | 431 241 |
| Nov 10, 2016 | $27.82 | $28.91 | $27.31 | $27.88 | 497 625 |
| Nov 09, 2016 | $23.78 | $27.24 | $23.44 | $27.01 | 524 238 |
| Nov 08, 2016 | $22.14 | $22.99 | $21.61 | $22.48 | 146 940 |
| Nov 07, 2016 | $21.48 | $22.50 | $21.15 | $22.36 | 257 400 |
| Nov 04, 2016 | $19.97 | $21.14 | $19.97 | $20.86 | 239 900 |
| Nov 03, 2016 | $21.50 | $21.91 | $19.54 | $19.92 | 600 400 |
| Nov 02, 2016 | $24.09 | $24.09 | $21.64 | $21.74 | 335 100 |
| Nov 01, 2016 | $23.74 | $24.05 | $23.00 | $23.79 | 119 100 |
| Oct 31, 2016 | $23.83 | $24.03 | $23.44 | $23.69 | 121 700 |
| Oct 28, 2016 | $23.70 | $23.99 | $23.02 | $23.77 | 170 800 |
| Oct 27, 2016 | $24.86 | $25.04 | $23.69 | $23.85 | 151 600 |
| Oct 26, 2016 | $24.75 | $25.24 | $24.26 | $24.52 | 103 700 |
| Oct 25, 2016 | $25.42 | $25.42 | $24.62 | $24.74 | 114 800 |
| Oct 24, 2016 | $26.24 | $26.24 | $24.98 | $25.35 | 204 200 |
| Oct 21, 2016 | $25.19 | $26.23 | $23.91 | $25.57 | 169 000 |
| Oct 20, 2016 | $24.16 | $25.47 | $23.88 | $25.34 | 248 800 |
| Oct 19, 2016 | $25.58 | $25.58 | $24.30 | $24.31 | 137 200 |
