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 |
| 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 |
| Jan 29, 2016 | $19.49 | $20.35 | $18.97 | $20.13 | 275 800 |
| Jan 28, 2016 | $20.74 | $22.64 | $19.37 | $19.49 | 271 500 |
| Jan 27, 2016 | $22.15 | $22.33 | $20.45 | $20.54 | 246 100 |
| Jan 26, 2016 | $22.34 | $22.44 | $21.13 | $22.15 | 182 000 |
| Jan 25, 2016 | $22.16 | $23.62 | $21.66 | $22.29 | 281 600 |
| Jan 22, 2016 | $21.99 | $22.41 | $21.12 | $22.31 | 246 300 |
| Jan 21, 2016 | $22.11 | $22.44 | $21.04 | $21.23 | 241 500 |
| Jan 20, 2016 | $21.49 | $22.79 | $20.47 | $21.98 | 326 700 |
| Jan 19, 2016 | $23.01 | $23.01 | $21.11 | $21.88 | 275 200 |
| Jan 15, 2016 | $22.58 | $23.76 | $21.84 | $22.44 | 257 100 |
| Jan 14, 2016 | $22.73 | $23.96 | $21.42 | $23.79 | 323 200 |
| Jan 13, 2016 | $24.81 | $25.03 | $22.18 | $22.54 | 367 300 |
| Jan 12, 2016 | $23.78 | $25.34 | $23.51 | $24.85 | 375 900 |
| Jan 11, 2016 | $25.02 | $25.07 | $22.84 | $23.17 | 292 700 |
| Jan 08, 2016 | $26.19 | $26.95 | $24.75 | $24.82 | 215 500 |
| Jan 07, 2016 | $26.82 | $27.24 | $25.81 | $26.07 | 240 700 |
| Jan 06, 2016 | $27.87 | $28.18 | $26.61 | $27.62 | 250 300 |
