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 |
| Sep 13, 2016 | $29.09 | $29.26 | $27.43 | $28.42 | 288 000 |
| Sep 12, 2016 | $28.38 | $29.62 | $27.97 | $29.47 | 443 900 |
| Sep 09, 2016 | $29.67 | $30.06 | $28.55 | $28.57 | 187 300 |
| Sep 08, 2016 | $29.88 | $30.36 | $29.62 | $30.07 | 184 100 |
| Sep 07, 2016 | $30.69 | $30.75 | $29.66 | $29.99 | 202 900 |
| Sep 06, 2016 | $29.98 | $30.54 | $29.57 | $29.97 | 297 600 |
| Sep 02, 2016 | $30.26 | $30.30 | $29.46 | $29.64 | 93 500 |
| Sep 01, 2016 | $29.83 | $30.35 | $29.70 | $30.05 | 215 700 |
| Aug 31, 2016 | $29.98 | $30.09 | $29.21 | $29.81 | 218 400 |
| Aug 30, 2016 | $30.00 | $30.37 | $29.44 | $30.03 | 243 600 |
| Aug 29, 2016 | $30.14 | $30.54 | $29.82 | $29.97 | 196 200 |
| Aug 26, 2016 | $29.41 | $30.23 | $29.41 | $30.00 | 223 600 |
| Aug 25, 2016 | $29.35 | $30.14 | $28.55 | $29.26 | 192 600 |
| Aug 24, 2016 | $31.35 | $31.99 | $29.01 | $29.24 | 239 500 |
| Aug 23, 2016 | $31.70 | $31.94 | $31.35 | $31.43 | 189 900 |
| Aug 22, 2016 | $30.90 | $31.81 | $30.47 | $31.80 | 166 700 |
| Aug 19, 2016 | $31.09 | $31.20 | $30.45 | $30.66 | 159 300 |
| Aug 18, 2016 | $30.91 | $31.39 | $30.71 | $31.17 | 142 900 |
| Aug 17, 2016 | $31.51 | $31.51 | $30.54 | $30.90 | 184 000 |
| Aug 16, 2016 | $31.63 | $32.25 | $31.09 | $31.52 | 242 400 |
| Aug 15, 2016 | $31.45 | $33.30 | $31.45 | $31.83 | 362 200 |
| Aug 12, 2016 | $30.95 | $31.64 | $30.47 | $31.29 | 193 000 |
| Aug 11, 2016 | $30.21 | $31.41 | $29.58 | $31.14 | 213 100 |
| Aug 10, 2016 | $30.83 | $31.32 | $29.72 | $29.89 | 148 400 |
| Aug 09, 2016 | $30.78 | $31.37 | $29.98 | $31.33 | 165 700 |
