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 |
| Mar 07, 2016 | $18.42 | $19.49 | $17.80 | $19.47 | 311 600 |
| Mar 04, 2016 | $17.53 | $18.73 | $16.92 | $18.61 | 498 400 |
| Mar 03, 2016 | $17.05 | $17.27 | $16.52 | $17.14 | 329 100 |
| Mar 02, 2016 | $16.70 | $17.71 | $16.27 | $17.08 | 418 800 |
| Mar 01, 2016 | $15.91 | $16.67 | $15.00 | $16.63 | 467 900 |
| Feb 29, 2016 | $15.77 | $16.52 | $15.53 | $15.98 | 354 900 |
| Feb 26, 2016 | $15.41 | $16.14 | $15.01 | $15.82 | 276 900 |
| Feb 25, 2016 | $15.93 | $16.27 | $15.01 | $15.28 | 233 900 |
| Feb 24, 2016 | $15.48 | $15.98 | $14.85 | $15.74 | 246 100 |
| Feb 23, 2016 | $17.42 | $17.49 | $15.68 | $15.69 | 211 100 |
| Feb 22, 2016 | $17.94 | $18.41 | $17.41 | $17.51 | 222 000 |
| Feb 19, 2016 | $16.96 | $17.51 | $16.29 | $17.42 | 236 500 |
| Feb 18, 2016 | $18.03 | $18.44 | $17.10 | $17.15 | 305 900 |
| Feb 17, 2016 | $17.06 | $18.30 | $16.89 | $17.54 | 319 600 |
| Feb 16, 2016 | $16.64 | $17.53 | $16.21 | $16.88 | 250 600 |
| Feb 12, 2016 | $15.66 | $16.50 | $15.08 | $16.38 | 219 700 |
| Feb 11, 2016 | $15.65 | $16.06 | $14.84 | $15.30 | 368 600 |
| Feb 10, 2016 | $16.36 | $17.38 | $15.83 | $16.06 | 207 400 |
| Feb 09, 2016 | $15.87 | $16.83 | $15.52 | $16.21 | 236 300 |
| Feb 08, 2016 | $17.91 | $18.23 | $15.70 | $16.21 | 400 800 |
| Feb 05, 2016 | $18.97 | $19.65 | $17.97 | $18.23 | 331 300 |
| Feb 04, 2016 | $18.50 | $20.44 | $18.19 | $19.18 | 207 600 |
| Feb 03, 2016 | $19.85 | $19.90 | $17.62 | $18.53 | 302 600 |
| Feb 02, 2016 | $20.34 | $20.49 | $19.48 | $19.70 | 202 300 |
| Feb 01, 2016 | $20.03 | $21.02 | $19.24 | $20.64 | 216 600 |
