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 |
| May 26, 2016 | $24.31 | $24.37 | $23.88 | $23.95 | 247 948 |
| May 25, 2016 | $23.80 | $24.73 | $23.55 | $24.36 | 348 645 |
| May 24, 2016 | $22.96 | $23.58 | $22.67 | $23.46 | 255 781 |
| May 23, 2016 | $22.49 | $23.26 | $22.36 | $22.65 | 265 610 |
| May 20, 2016 | $21.47 | $22.66 | $21.47 | $22.61 | 297 405 |
| May 19, 2016 | $20.88 | $21.59 | $20.55 | $21.32 | 483 318 |
| May 18, 2016 | $19.99 | $22.35 | $19.84 | $21.06 | 1 185 544 |
| May 17, 2016 | $18.18 | $18.62 | $17.78 | $18.04 | 225 874 |
| May 16, 2016 | $17.56 | $18.36 | $17.00 | $18.24 | 262 631 |
| May 13, 2016 | $16.76 | $17.63 | $16.28 | $17.39 | 156 127 |
| May 12, 2016 | $17.80 | $17.80 | $16.50 | $16.81 | 372 985 |
| May 11, 2016 | $18.58 | $18.83 | $17.52 | $17.62 | 161 539 |
| May 10, 2016 | $18.79 | $18.86 | $17.87 | $18.60 | 234 811 |
| May 09, 2016 | $18.18 | $18.94 | $18.16 | $18.79 | 466 294 |
| May 06, 2016 | $18.62 | $19.06 | $18.08 | $18.15 | 216 264 |
| May 05, 2016 | $18.46 | $19.45 | $16.77 | $18.85 | 595 093 |
| May 04, 2016 | $19.78 | $20.08 | $19.42 | $19.46 | 355 880 |
| May 03, 2016 | $20.49 | $20.91 | $19.84 | $20.01 | 275 602 |
| May 02, 2016 | $20.53 | $20.97 | $19.70 | $20.81 | 297 867 |
| Apr 29, 2016 | $20.67 | $21.07 | $20.18 | $20.56 | 241 190 |
| Apr 28, 2016 | $20.92 | $21.61 | $20.44 | $20.84 | 224 621 |
| Apr 27, 2016 | $21.26 | $21.48 | $20.68 | $21.08 | 155 572 |
| Apr 26, 2016 | $21.97 | $21.97 | $21.04 | $21.38 | 287 558 |
| Apr 25, 2016 | $22.21 | $22.88 | $21.89 | $22.00 | 184 085 |
| Apr 22, 2016 | $21.77 | $22.54 | $21.23 | $22.36 | 182 226 |
