NASDAQ:MGNX
MacroGenics Stock Price (Quote)
$14.66
-1.39 (-8.66%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 MGNX stock ended at $14.66. This is 8.66% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 14.66% from a day low at $13.71 to a day high of $15.72. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2016 | $30.78 | $31.37 | $29.98 | $31.33 | 165 700 |
| Aug 08, 2016 | $31.68 | $32.24 | $30.41 | $30.62 | 201 700 |
| Aug 05, 2016 | $32.33 | $32.33 | $31.11 | $31.51 | 227 300 |
| Aug 04, 2016 | $31.40 | $33.00 | $28.35 | $32.35 | 516 700 |
| Aug 03, 2016 | $30.06 | $31.74 | $29.96 | $31.63 | 228 100 |
| Aug 02, 2016 | $30.83 | $31.06 | $29.86 | $30.30 | 241 000 |
| Aug 01, 2016 | $30.83 | $31.22 | $30.46 | $30.90 | 280 000 |
| Jul 29, 2016 | $29.83 | $31.00 | $29.29 | $30.59 | 142 800 |
| Jul 28, 2016 | $29.87 | $30.37 | $29.70 | $30.02 | 247 800 |
| Jul 27, 2016 | $29.16 | $29.99 | $29.07 | $29.96 | 143 100 |
| Jul 26, 2016 | $28.57 | $29.10 | $28.30 | $28.97 | 145 900 |
| Jul 25, 2016 | $29.11 | $29.11 | $28.19 | $28.82 | 104 000 |
| Jul 22, 2016 | $28.77 | $29.06 | $28.14 | $28.99 | 107 600 |
| Jul 21, 2016 | $29.18 | $29.91 | $28.49 | $28.76 | 200 000 |
| Jul 20, 2016 | $27.24 | $29.06 | $27.02 | $28.82 | 205 600 |
| Jul 19, 2016 | $28.28 | $28.80 | $26.97 | $27.08 | 243 400 |
| Jul 18, 2016 | $27.35 | $28.50 | $26.89 | $28.43 | 299 500 |
| Jul 15, 2016 | $26.59 | $27.33 | $25.73 | $27.24 | 226 000 |
| Jul 14, 2016 | $26.72 | $27.20 | $25.95 | $26.46 | 160 700 |
| Jul 13, 2016 | $27.71 | $27.84 | $26.11 | $26.21 | 175 200 |
| Jul 12, 2016 | $27.52 | $28.00 | $26.85 | $27.50 | 208 800 |
| Jul 11, 2016 | $27.48 | $27.85 | $26.98 | $27.08 | 187 300 |
| Jul 08, 2016 | $25.90 | $27.17 | $25.70 | $27.11 | 261 500 |
| Jul 07, 2016 | $26.41 | $26.41 | $25.25 | $25.87 | 264 900 |
| Jul 06, 2016 | $25.94 | $26.55 | $25.48 | $26.23 | 347 600 |
