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 |
| Aug 16, 2023 | $5.31 | $5.38 | $5.22 | $5.23 | 170 163 |
| Aug 15, 2023 | $5.56 | $5.61 | $5.30 | $5.36 | 303 348 |
| Aug 14, 2023 | $5.92 | $6.01 | $5.54 | $5.56 | 615 948 |
| Aug 11, 2023 | $6.18 | $6.43 | $5.85 | $5.93 | 827 882 |
| Aug 10, 2023 | $5.12 | $6.45 | $5.12 | $6.19 | 5 237 368 |
| Aug 09, 2023 | $4.89 | $5.00 | $4.83 | $4.98 | 323 097 |
| Aug 08, 2023 | $4.80 | $4.99 | $4.71 | $4.89 | 252 690 |
| Aug 07, 2023 | $5.02 | $5.02 | $4.65 | $4.80 | 327 525 |
| Aug 04, 2023 | $5.25 | $5.39 | $4.99 | $5.00 | 240 484 |
| Aug 03, 2023 | $4.92 | $5.37 | $4.81 | $5.23 | 431 160 |
| Aug 02, 2023 | $4.81 | $4.94 | $4.61 | $4.90 | 1 298 494 |
| Aug 01, 2023 | $4.77 | $4.97 | $4.70 | $4.88 | 577 805 |
| Jul 31, 2023 | $4.71 | $4.88 | $4.71 | $4.77 | 503 561 |
| Jul 28, 2023 | $4.54 | $4.78 | $4.50 | $4.67 | 493 781 |
| Jul 27, 2023 | $4.70 | $4.70 | $4.44 | $4.48 | 404 980 |
| Jul 26, 2023 | $4.64 | $4.73 | $4.59 | $4.69 | 257 111 |
| Jul 25, 2023 | $4.82 | $4.90 | $4.65 | $4.67 | 273 382 |
| Jul 24, 2023 | $4.90 | $4.90 | $4.75 | $4.83 | 288 490 |
| Jul 21, 2023 | $4.91 | $4.97 | $4.84 | $4.90 | 259 157 |
| Jul 20, 2023 | $5.03 | $5.04 | $4.85 | $4.86 | 242 293 |
| Jul 19, 2023 | $5.09 | $5.18 | $5.02 | $5.05 | 204 551 |
| Jul 18, 2023 | $5.03 | $5.19 | $5.01 | $5.06 | 276 734 |
| Jul 17, 2023 | $4.97 | $5.12 | $4.94 | $5.05 | 311 897 |
| Jul 14, 2023 | $5.04 | $5.05 | $4.84 | $4.92 | 213 679 |
| Jul 13, 2023 | $5.22 | $5.24 | $5.01 | $5.03 | 187 821 |
