Australia markets closed

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3400+0.0100 (+0.30%)
At close: 04:00PM EDT
3.3500 +0.01 (+0.30%)
Pre-market: 05:57AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20223.31003.35003.08003.34003.34002,504,300
23 June 20223.23003.38003.13003.33003.33001,197,300
22 June 20222.80003.35002.80003.23003.23002,680,100
21 June 20222.55003.01002.45002.88002.88004,193,100
17 June 20222.24002.46002.24002.30002.300011,579,000
16 June 20222.32002.38002.13002.25002.25001,956,700
15 June 20222.44002.52002.29002.35002.35005,032,100
14 June 20222.45002.64002.37002.42002.42001,148,700
13 June 20222.74002.79902.43002.44002.44001,144,000
10 June 20223.08003.08002.76002.80002.8000640,000
09 June 20223.28003.28003.05503.07003.0700620,000
08 June 20223.23003.57003.23003.31003.3100661,000
07 June 20223.06003.31003.01003.27003.2700990,900
06 June 20223.39003.60003.04403.06003.0600752,200
03 June 20223.32003.60003.28003.34003.34001,110,900
02 June 20223.31003.40503.26003.30003.3000682,000
01 June 20223.49003.53003.26503.34003.3400895,400
31 May 20223.51003.66003.41503.47003.47001,595,400
27 May 20223.44003.53503.27003.50003.5000818,400
26 May 20223.56003.63003.42003.43003.4300492,300
25 May 20223.74003.74003.52503.57003.5700574,600
24 May 20223.81003.96003.66003.73003.73001,146,600
23 May 20223.98004.12003.92003.96003.9600681,100
20 May 20223.99004.14503.79003.98003.9800815,600
19 May 20223.97004.02003.76003.90003.9000820,300
18 May 20224.16004.27003.84503.92003.9200585,700
17 May 20224.23004.35004.15004.31004.3100877,000
16 May 20224.18004.38503.97004.13004.1300720,200
13 May 20224.28004.29004.08504.16004.1600846,100
12 May 20224.03004.35003.96004.19004.1900860,800
11 May 20224.55004.72004.07004.10004.10001,054,600
10 May 20224.59004.89504.48004.63004.63001,036,000
09 May 20224.46004.82004.22004.26004.26001,152,800
06 May 20225.26005.30004.64504.69004.69001,447,000
05 May 20226.21006.26005.03005.18005.18001,851,800
04 May 20226.56006.65005.68006.44006.44003,022,900
03 May 20227.49007.80007.42007.75007.7500333,500
02 May 20227.15007.63007.10007.59007.59001,814,700
29 Apr 20227.29007.57007.09007.15007.1500416,300
28 Apr 20227.60007.62006.92007.40007.4000441,200
27 Apr 20227.51007.78007.32007.43007.4300324,800
26 Apr 20228.05008.30007.50007.52007.5200523,700
25 Apr 20227.90008.22007.75008.20008.2000445,400
22 Apr 20227.81008.08007.64007.81007.8100428,400
21 Apr 20228.28008.28007.76007.77007.7700598,300
20 Apr 20228.29008.34007.95008.20008.2000355,300
19 Apr 20228.05008.42007.92008.22008.2200393,000
18 Apr 20228.56008.66007.91007.97007.9700613,200
14 Apr 20228.64008.72008.43008.61008.6100421,200
13 Apr 20228.39008.81008.39008.67008.6700475,800
12 Apr 20228.37008.63008.09008.32008.3200543,600
11 Apr 20228.80008.83008.26008.27008.2700472,000
08 Apr 20229.46009.46008.94008.98008.9800277,300
07 Apr 20229.72009.85009.14009.35009.3500445,000
06 Apr 20229.32009.87008.92509.76009.7600312,500
05 Apr 20229.930010.05009.53009.58009.5800632,500
04 Apr 20229.620010.20009.47009.99009.9900719,400
01 Apr 20228.82009.57008.67009.54009.5400808,800
31 Mar 20228.89009.10008.75008.81008.8100487,800
30 Mar 20228.82009.31008.80008.86008.8600582,700
29 Mar 20228.72009.12008.61009.06009.0600562,200
28 Mar 20228.82008.94008.29008.43008.4300465,800
25 Mar 20229.14009.16008.70008.76008.7600449,100
24 Mar 20229.10009.20008.93009.18009.1800339,800
23 Mar 20229.02009.37008.93008.96008.9600366,400
22 Mar 20228.77009.17008.73009.14009.1400379,300
21 Mar 20229.26009.31008.70008.77008.7700698,800
18 Mar 20228.72009.33008.31009.31009.3100908,300
17 Mar 20228.56008.99008.44008.93008.9300504,500
16 Mar 20228.40008.70008.21008.69008.6900538,600
15 Mar 20228.13008.23007.91008.21008.2100945,500
14 Mar 20228.60008.70008.02008.12008.1200752,100
11 Mar 20228.87009.04008.43008.49008.4900468,900
10 Mar 20228.64008.92008.50508.89008.8900498,000
09 Mar 20228.47008.90008.33508.83008.8300766,700
08 Mar 20228.47008.78008.15008.32008.32001,292,400
07 Mar 20228.26008.61508.22008.50008.5000779,400
04 Mar 20228.43008.65008.13008.25008.2500641,100
03 Mar 20229.31009.41008.28008.57008.57001,538,400
02 Mar 20229.35009.72009.17009.30009.3000908,800
01 Mar 20229.26009.53508.96009.22009.2200976,600
28 Feb 20229.900010.00009.05009.35009.35001,059,200
25 Feb 20229.310010.30008.91009.67009.67001,825,800
24 Feb 20229.610010.53009.610010.490010.4900799,300
23 Feb 202210.210010.59009.930010.030010.0300869,500
22 Feb 202210.040010.54009.740010.150010.1500713,900
18 Feb 202210.610010.610010.020010.140010.14001,161,600
17 Feb 202211.010011.170010.430010.490010.4900640,400
16 Feb 202211.090011.370010.860011.200011.2000314,500
15 Feb 202210.640011.230010.550011.160011.1600623,100
14 Feb 202210.720010.910010.320010.400010.4000495,200
11 Feb 202211.830011.960010.590010.710010.7100882,700
10 Feb 202211.420012.320011.260011.490011.4900824,500
09 Feb 202211.620011.930011.490011.760011.7600343,000
08 Feb 202212.020012.020011.300011.500011.5000319,000
07 Feb 202211.430011.990011.340011.880011.8800377,800
04 Feb 202211.570011.905011.160011.560011.5600664,000
03 Feb 202211.310011.640010.930011.000011.0000550,000
02 Feb 202211.980012.410011.350011.410011.4100525,700
01 Feb 202212.360012.790011.650011.960011.9600696,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...