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 |
| Apr 12, 2016 | $20.73 | $20.94 | $20.14 | $20.81 | 291 118 |
| Apr 11, 2016 | $20.67 | $21.60 | $19.90 | $20.67 | 240 749 |
| Apr 08, 2016 | $20.97 | $21.50 | $20.10 | $20.44 | 244 983 |
| Apr 07, 2016 | $21.13 | $21.33 | $19.72 | $20.32 | 249 254 |
| Apr 06, 2016 | $19.54 | $21.48 | $19.54 | $21.42 | 342 328 |
| Apr 05, 2016 | $19.51 | $19.98 | $18.98 | $19.39 | 238 634 |
| Apr 04, 2016 | $19.14 | $20.38 | $19.11 | $19.84 | 346 436 |
| Apr 01, 2016 | $18.54 | $19.13 | $18.12 | $18.98 | 279 236 |
| Mar 31, 2016 | $17.37 | $19.19 | $17.37 | $18.75 | 339 305 |
| Mar 30, 2016 | $17.37 | $18.50 | $17.01 | $17.64 | 130 955 |
| Mar 29, 2016 | $15.94 | $17.23 | $15.53 | $17.16 | 195 200 |
| Mar 28, 2016 | $16.49 | $16.67 | $15.67 | $15.97 | 241 400 |
| Mar 24, 2016 | $15.80 | $16.87 | $15.18 | $16.38 | 194 600 |
| Mar 23, 2016 | $17.39 | $17.59 | $15.88 | $15.95 | 272 800 |
| Mar 22, 2016 | $16.67 | $17.54 | $16.67 | $17.39 | 249 300 |
| Mar 21, 2016 | $16.08 | $17.08 | $15.85 | $16.78 | 234 100 |
| Mar 18, 2016 | $15.42 | $16.24 | $15.03 | $16.15 | 444 800 |
| Mar 17, 2016 | $15.77 | $16.01 | $14.90 | $15.15 | 404 400 |
| Mar 16, 2016 | $16.04 | $16.63 | $15.45 | $15.89 | 232 100 |
| Mar 15, 2016 | $17.20 | $17.20 | $16.00 | $16.05 | 351 600 |
| Mar 14, 2016 | $17.48 | $17.91 | $17.06 | $17.49 | 256 800 |
| Mar 11, 2016 | $16.72 | $17.77 | $16.50 | $17.60 | 273 800 |
| Mar 10, 2016 | $17.54 | $18.09 | $16.15 | $16.61 | 317 700 |
| Mar 09, 2016 | $17.99 | $17.99 | $16.71 | $17.33 | 238 200 |
| Mar 08, 2016 | $19.37 | $19.85 | $17.77 | $17.87 | 303 200 |
