Australia markets close in 46 minutes

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4700-0.2100 (-4.49%)
At close: 04:00PM EDT
5.0000 +0.53 (+11.86%)
After hours: 07:51PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.68004.68004.43004.47004.47001,009,500
13 June 20245.00005.05004.62004.68004.68001,040,400
12 June 20244.97005.19004.89004.99004.99001,402,600
11 June 20244.60005.03004.55004.93004.93001,519,000
10 June 20244.45004.59004.32004.58004.58001,129,700
07 June 20244.63004.79004.50004.53004.5300957,000
06 June 20244.88004.97004.65904.67004.6700941,400
05 June 20244.43004.93004.29004.91004.91001,619,300
04 June 20244.43004.64504.33004.36004.36001,764,300
03 June 20244.14005.02004.10504.48004.48004,543,100
31 May 20244.27004.41004.06004.09004.09001,804,900
30 May 20244.18004.28004.10004.24004.24001,405,300
29 May 20244.32004.32004.03004.14004.14001,572,600
28 May 20244.60004.70004.26004.34004.34001,350,600
24 May 20244.63004.85004.49004.55004.55001,707,000
23 May 20244.67004.88004.56004.63004.63001,594,800
22 May 20244.21004.77004.20504.70004.70002,172,800
21 May 20244.26004.48004.15004.26004.26002,212,600
20 May 20244.43004.43004.09004.26004.26002,130,500
17 May 20245.08005.20004.34004.36504.36503,866,000
16 May 20244.71005.19004.51005.12005.12003,395,800
15 May 20244.50004.78004.27004.71004.71003,581,100
14 May 20244.06004.80004.03004.45004.45005,797,300
13 May 20243.51004.45003.40004.38004.380019,499,500
10 May 20244.53004.88003.14003.31003.310035,148,400
09 May 202414.670014.910014.380014.670014.67004,882,200
08 May 202415.700015.720013.710014.660014.66001,992,100
07 May 202416.320016.370015.620016.050016.0500794,700
06 May 202415.680016.440015.360016.370016.3700651,600
03 May 202415.640016.140015.320015.670015.6700620,500
02 May 202415.680015.985015.160015.220015.2200576,200
01 May 202414.770016.300014.770015.550015.5500957,300
30 Apr 202414.650014.960014.190014.780014.7800719,000
29 Apr 202414.540015.050014.490014.820014.8200512,200
26 Apr 202415.220015.260014.220014.560014.5600649,500
25 Apr 202414.930015.590014.130014.370014.37001,203,000
24 Apr 202416.160016.480015.470015.700015.7000521,700
23 Apr 202415.650016.585015.600016.230016.2300646,300
22 Apr 202415.730015.765014.940015.410015.4100769,200
19 Apr 202415.960016.330015.241015.610015.61001,046,700
18 Apr 202415.990016.380015.820016.070016.0700660,300
17 Apr 202416.740016.830016.000016.100016.1000953,000
16 Apr 202416.860017.240016.620016.680016.6800628,300
15 Apr 202417.480017.720016.670016.940016.9400820,500
12 Apr 202418.380018.540017.120017.540017.5400875,200
11 Apr 202418.430019.080017.960018.510018.51001,160,300
10 Apr 202417.730018.410017.436018.250018.25001,240,000
09 Apr 202419.500019.541017.940018.100018.10001,588,600
08 Apr 202418.420018.710018.010018.350018.35002,035,900
05 Apr 202417.660019.030017.450018.240018.24002,502,400
04 Apr 202415.070018.900015.070017.780017.78006,817,600
03 Apr 202413.190013.710012.820013.670013.67001,751,100
02 Apr 202413.650013.980013.150013.310013.31001,116,700
01 Apr 202414.700014.700013.730014.020014.02001,128,200
28 Mar 202414.740015.253014.270014.720014.7200809,000
27 Mar 202414.330014.990014.260014.960014.96001,023,800
26 Mar 202414.590014.720014.190014.220014.2200802,300
25 Mar 202414.460014.560014.080014.410014.4100813,800
22 Mar 202415.510015.520014.470014.480014.4800852,800
21 Mar 202415.640016.180015.370015.390015.3900860,200
20 Mar 202415.530015.780014.890015.390015.3900976,900
19 Mar 202415.420015.770014.920015.580015.58001,598,700
18 Mar 202415.800016.380015.270015.600015.60001,551,800
15 Mar 202416.020016.750015.855015.930015.93004,448,000
14 Mar 202416.320016.750015.570016.060016.06002,154,400
13 Mar 202417.500017.640015.920016.560016.56001,932,500
12 Mar 202416.860017.820016.660017.600017.60001,827,000
11 Mar 202417.150018.130016.750016.940016.94001,674,900
08 Mar 202419.340021.490016.440017.430017.43004,453,200
07 Mar 202421.590021.790020.470020.510020.51001,771,200
06 Mar 202421.070021.880020.655021.470021.47001,730,300
05 Mar 202420.790021.330020.280020.640020.64002,409,900
04 Mar 202419.780020.800019.410020.720020.72002,663,100
01 Mar 202418.060019.390018.060019.060019.06002,004,300
29 Feb 202417.840018.600017.635017.940017.94002,248,200
28 Feb 202417.220017.810017.030017.190017.1900963,200
27 Feb 202416.990018.520016.410017.260017.26001,779,200
26 Feb 202418.000018.480016.550016.810016.81001,759,600
23 Feb 202417.130018.190017.125018.140018.14001,033,000
22 Feb 202417.130018.450016.970017.110017.1100916,800
21 Feb 202417.030017.380016.800017.040017.0400655,600
20 Feb 202417.130017.614016.885017.170017.1700861,800
16 Feb 202417.270017.500016.850017.280017.2800971,200
15 Feb 202416.890017.700016.320017.400017.40001,079,700
14 Feb 202416.620017.700016.600017.130017.1300981,400
13 Feb 202416.980017.480016.690017.350017.35001,073,000
12 Feb 202417.560018.435017.520017.920017.92001,296,700
09 Feb 202418.310018.730016.770017.320017.32001,851,300
08 Feb 202417.360018.850017.310018.300018.30002,009,600
07 Feb 202417.340018.100017.014017.430017.43002,318,100
06 Feb 202416.750017.310016.370017.260017.26001,373,500
05 Feb 202415.330016.850015.310016.750016.75001,842,000
02 Feb 202415.140015.865014.920015.445015.44501,912,600
01 Feb 202414.400015.370014.070015.270015.27001,966,100
31 Jan 202413.860014.770013.720014.300014.30001,916,900
30 Jan 202413.540014.040013.380014.000014.00001,255,600
29 Jan 202413.170013.820012.870013.640013.64001,192,400
26 Jan 202412.880013.460012.500013.220013.22001,192,300
25 Jan 202412.330012.990012.240012.800012.80001,009,700
24 Jan 202412.550012.600011.730012.005012.0050762,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...