Australia markets open in 3 hours 11 minutes

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.75+0.27 (+3.18%)
As of 02:49PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20238.628.808.518.758.75212,347
05 Dec 20238.388.608.308.488.48474,600
04 Dec 20238.478.658.208.458.45446,400
01 Dec 20238.218.407.918.388.38580,800
30 Nov 20237.568.367.568.218.21981,800
29 Nov 20237.507.787.497.527.52323,500
28 Nov 20237.767.797.447.497.49359,000
27 Nov 20237.407.677.367.657.65484,300
24 Nov 20237.357.687.357.507.50143,900
22 Nov 20237.497.557.307.397.39239,600
21 Nov 20237.517.637.397.417.41416,000
20 Nov 20237.607.977.517.637.63517,700
17 Nov 20237.287.807.257.597.591,033,200
16 Nov 20237.227.256.817.097.09672,600
15 Nov 20237.047.716.957.277.271,520,400
14 Nov 20236.577.086.457.047.04857,200
13 Nov 20236.476.536.146.376.37840,100
10 Nov 20236.556.646.166.406.40562,600
09 Nov 20236.946.946.266.556.55831,800
08 Nov 20236.387.146.166.896.891,000,500
07 Nov 20235.877.345.806.376.372,737,400
06 Nov 20235.405.565.345.445.44405,700
03 Nov 20235.185.345.185.315.31491,900
02 Nov 20235.365.415.075.115.11325,600
01 Nov 20235.285.335.165.295.29640,200
31 Oct 20235.165.275.065.225.22448,200
30 Oct 20235.025.245.005.165.16330,100
27 Oct 20235.005.034.904.964.96644,900
26 Oct 20234.965.144.905.065.06319,400
25 Oct 20234.914.994.764.964.96388,000
24 Oct 20234.955.034.784.964.96764,300
23 Oct 20234.774.964.704.954.95614,300
20 Oct 20234.655.134.494.844.842,324,100
19 Oct 20235.155.154.564.584.58960,000
18 Oct 20235.255.275.055.125.12439,500
17 Oct 20235.145.345.135.275.27443,700
16 Oct 20235.105.274.975.175.17282,300
13 Oct 20234.985.144.945.075.07328,700
12 Oct 20235.085.094.854.954.95436,300
11 Oct 20235.005.094.935.085.08238,300
10 Oct 20234.725.034.715.025.02379,400
09 Oct 20234.714.794.644.734.73366,600
06 Oct 20234.784.874.594.784.78456,100
05 Oct 20234.724.914.634.784.78686,900
04 Oct 20234.504.894.434.674.672,374,800
03 Oct 20234.454.524.294.504.50414,400
02 Oct 20234.654.654.304.484.48714,500
29 Sept 20234.694.704.534.664.66797,700
28 Sept 20234.714.714.594.684.68314,400
27 Sept 20234.804.874.664.714.71314,200
26 Sept 20234.604.844.604.774.77358,100
25 Sept 20234.644.644.474.604.60340,500
22 Sept 20234.714.724.584.664.66290,600
21 Sept 20234.554.704.484.684.68306,800
20 Sept 20234.604.664.524.544.54204,600
19 Sept 20234.574.644.494.584.58266,500
18 Sept 20234.654.704.544.584.58322,700
15 Sept 20234.884.894.644.664.66595,700
14 Sept 20234.844.964.774.854.85299,200
13 Sept 20234.945.054.764.854.85376,800
12 Sept 20235.425.474.944.944.94566,300
11 Sept 20235.125.505.085.425.42582,500
08 Sept 20235.285.385.005.125.12294,800
07 Sept 20235.185.394.915.285.28765,600
06 Sept 20235.095.245.045.195.19358,300
05 Sept 20235.015.194.895.085.081,516,000
01 Sept 20234.764.884.714.864.86261,500
31 Aug 20234.894.914.654.664.66338,800
30 Aug 20234.954.964.844.904.90284,100
29 Aug 20235.075.134.964.974.97184,700
28 Aug 20235.115.165.035.065.06251,500
25 Aug 20235.075.154.995.055.05176,400
24 Aug 20235.255.295.055.065.06171,100
23 Aug 20235.255.445.235.255.25250,700
22 Aug 20235.155.305.105.225.22284,300
21 Aug 20234.935.174.745.145.14400,500
18 Aug 20234.875.054.794.944.94251,100
17 Aug 20235.225.254.914.934.93229,100
16 Aug 20235.315.385.225.235.23173,600
15 Aug 20235.565.615.305.365.36305,400
14 Aug 20235.926.015.545.565.56622,200
11 Aug 20236.186.435.855.935.93845,100
10 Aug 20235.126.455.126.196.195,242,400
09 Aug 20234.895.004.834.984.98325,700
08 Aug 20234.804.994.714.894.89257,800
07 Aug 20235.025.024.644.804.80329,700
04 Aug 20235.255.394.995.005.00242,900
03 Aug 20234.925.384.815.235.23436,600
02 Aug 20234.814.934.614.904.901,312,200
01 Aug 20234.774.974.704.884.88588,700
31 July 20234.714.884.704.774.77506,900
28 July 20234.544.804.504.674.67511,500
27 July 20234.704.704.444.484.48433,800
26 July 20234.644.744.594.694.69267,900
25 July 20234.824.904.644.674.67292,100
24 July 20234.904.924.754.834.83301,200
21 July 20234.914.974.844.904.90273,600
20 July 20235.035.044.854.864.86262,200
19 July 20235.095.185.025.055.05211,000
18 July 20235.035.195.015.065.06278,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...