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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $25.67 | $26.34 | $25.52 | $25.60 | 174 900 |
| Oct 17, 2016 | $25.19 | $25.48 | $24.10 | $25.28 | 307 400 |
| Oct 14, 2016 | $26.51 | $26.61 | $25.02 | $25.12 | 362 300 |
| Oct 13, 2016 | $26.36 | $27.19 | $25.93 | $26.42 | 286 500 |
| Oct 12, 2016 | $29.37 | $29.99 | $26.46 | $26.87 | 314 000 |
| Oct 11, 2016 | $30.40 | $31.04 | $29.14 | $29.51 | 128 600 |
| Oct 10, 2016 | $30.07 | $30.99 | $29.89 | $30.87 | 106 500 |
| Oct 07, 2016 | $30.26 | $30.35 | $29.36 | $29.64 | 233 700 |
| Oct 06, 2016 | $29.90 | $30.07 | $29.15 | $29.75 | 172 100 |
| Oct 05, 2016 | $29.30 | $30.19 | $29.06 | $30.06 | 123 400 |
| Oct 04, 2016 | $29.68 | $30.03 | $29.00 | $29.23 | 176 800 |
| Oct 03, 2016 | $29.64 | $29.82 | $28.70 | $29.59 | 212 500 |
| Sep 30, 2016 | $29.68 | $30.23 | $29.23 | $29.91 | 165 500 |
| Sep 29, 2016 | $32.46 | $32.55 | $29.37 | $29.43 | 269 100 |
| Sep 28, 2016 | $32.32 | $32.68 | $31.91 | $32.37 | 229 200 |
| Sep 27, 2016 | $30.92 | $32.18 | $30.74 | $32.15 | 309 100 |
| Sep 26, 2016 | $32.00 | $32.00 | $30.90 | $31.06 | 127 000 |
| Sep 23, 2016 | $31.37 | $32.43 | $31.03 | $31.31 | 318 500 |
| Sep 22, 2016 | $31.69 | $31.99 | $31.16 | $31.40 | 153 700 |
| Sep 21, 2016 | $31.52 | $31.66 | $30.26 | $31.40 | 208 100 |
| Sep 20, 2016 | $31.18 | $31.67 | $30.48 | $31.28 | 141 100 |
| Sep 19, 2016 | $31.54 | $31.85 | $30.58 | $30.84 | 143 500 |
| Sep 16, 2016 | $30.04 | $31.94 | $30.04 | $31.30 | 461 200 |
| Sep 15, 2016 | $29.01 | $30.14 | $28.72 | $29.97 | 154 300 |
| Sep 14, 2016 | $28.68 | $29.89 | $28.64 | $28.95 | 220 400 |
