MacroGenics, Inc. (MGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 4.7100 | 4.7100 | 4.5800 | 4.6600 | 4.6600 | 280,983 |
| 21 Sept 2023 | 4.5500 | 4.7000 | 4.4800 | 4.6800 | 4.6800 | 306,800 |
| 20 Sept 2023 | 4.6000 | 4.6600 | 4.5200 | 4.5400 | 4.5400 | 204,600 |
| 19 Sept 2023 | 4.5700 | 4.6400 | 4.4900 | 4.5800 | 4.5800 | 266,500 |
| 18 Sept 2023 | 4.6500 | 4.6950 | 4.5400 | 4.5800 | 4.5800 | 322,700 |
| 15 Sept 2023 | 4.8800 | 4.8900 | 4.6400 | 4.6600 | 4.6600 | 595,700 |
| 14 Sept 2023 | 4.8400 | 4.9600 | 4.7700 | 4.8500 | 4.8500 | 299,200 |
| 13 Sept 2023 | 4.9400 | 5.0500 | 4.7600 | 4.8500 | 4.8500 | 376,800 |
| 12 Sept 2023 | 5.4200 | 5.4700 | 4.9400 | 4.9400 | 4.9400 | 566,300 |
| 11 Sept 2023 | 5.1200 | 5.5000 | 5.0800 | 5.4200 | 5.4200 | 582,500 |
| 08 Sept 2023 | 5.2800 | 5.3800 | 5.0000 | 5.1200 | 5.1200 | 294,800 |
| 07 Sept 2023 | 5.1800 | 5.3950 | 4.9100 | 5.2800 | 5.2800 | 765,600 |
| 06 Sept 2023 | 5.0900 | 5.2450 | 5.0420 | 5.1900 | 5.1900 | 358,300 |
| 05 Sept 2023 | 5.0100 | 5.1900 | 4.8900 | 5.0800 | 5.0800 | 1,516,000 |
| 01 Sept 2023 | 4.7600 | 4.8800 | 4.7100 | 4.8600 | 4.8600 | 261,500 |
| 31 Aug 2023 | 4.8900 | 4.9100 | 4.6500 | 4.6600 | 4.6600 | 338,800 |
| 30 Aug 2023 | 4.9500 | 4.9600 | 4.8400 | 4.9000 | 4.9000 | 284,100 |
| 29 Aug 2023 | 5.0700 | 5.1300 | 4.9600 | 4.9700 | 4.9700 | 184,700 |
| 28 Aug 2023 | 5.1100 | 5.1600 | 5.0250 | 5.0600 | 5.0600 | 251,500 |
| 25 Aug 2023 | 5.0700 | 5.1500 | 4.9900 | 5.0500 | 5.0500 | 176,400 |
| 24 Aug 2023 | 5.2500 | 5.2900 | 5.0500 | 5.0600 | 5.0600 | 171,100 |
| 23 Aug 2023 | 5.2500 | 5.4400 | 5.2300 | 5.2500 | 5.2500 | 250,700 |
| 22 Aug 2023 | 5.1500 | 5.3000 | 5.1000 | 5.2200 | 5.2200 | 284,300 |
| 21 Aug 2023 | 4.9300 | 5.1700 | 4.7400 | 5.1400 | 5.1400 | 400,500 |
| 18 Aug 2023 | 4.8700 | 5.0500 | 4.7900 | 4.9400 | 4.9400 | 251,100 |
| 17 Aug 2023 | 5.2200 | 5.2500 | 4.9050 | 4.9300 | 4.9300 | 229,100 |
| 16 Aug 2023 | 5.3100 | 5.3800 | 5.2200 | 5.2300 | 5.2300 | 173,600 |
| 15 Aug 2023 | 5.5600 | 5.6050 | 5.2990 | 5.3600 | 5.3600 | 305,400 |
| 14 Aug 2023 | 5.9200 | 6.0100 | 5.5400 | 5.5600 | 5.5600 | 622,200 |
| 11 Aug 2023 | 6.1800 | 6.4280 | 5.8500 | 5.9300 | 5.9300 | 845,100 |
| 10 Aug 2023 | 5.1200 | 6.4500 | 5.1200 | 6.1900 | 6.1900 | 5,242,400 |
| 09 Aug 2023 | 4.8900 | 5.0000 | 4.8300 | 4.9800 | 4.9800 | 325,700 |
| 08 Aug 2023 | 4.8000 | 4.9900 | 4.7100 | 4.8900 | 4.8900 | 257,800 |
| 07 Aug 2023 | 5.0200 | 5.0200 | 4.6450 | 4.8000 | 4.8000 | 329,700 |
| 04 Aug 2023 | 5.2500 | 5.3850 | 4.9900 | 5.0000 | 5.0000 | 242,900 |
| 03 Aug 2023 | 4.9200 | 5.3750 | 4.8100 | 5.2300 | 5.2300 | 436,600 |
| 02 Aug 2023 | 4.8100 | 4.9350 | 4.6100 | 4.9000 | 4.9000 | 1,312,200 |
| 01 Aug 2023 | 4.7700 | 4.9700 | 4.7000 | 4.8800 | 4.8800 | 588,700 |
| 31 July 2023 | 4.7100 | 4.8750 | 4.7000 | 4.7700 | 4.7700 | 506,900 |
| 28 July 2023 | 4.5400 | 4.8000 | 4.5000 | 4.6700 | 4.6700 | 511,500 |
| 27 July 2023 | 4.7000 | 4.7000 | 4.4400 | 4.4800 | 4.4800 | 433,800 |
| 26 July 2023 | 4.6400 | 4.7350 | 4.5900 | 4.6900 | 4.6900 | 267,900 |
| 25 July 2023 | 4.8200 | 4.9000 | 4.6450 | 4.6700 | 4.6700 | 292,100 |
| 24 July 2023 | 4.9000 | 4.9200 | 4.7500 | 4.8300 | 4.8300 | 301,200 |
| 21 July 2023 | 4.9100 | 4.9650 | 4.8400 | 4.9000 | 4.9000 | 273,600 |
| 20 July 2023 | 5.0300 | 5.0400 | 4.8500 | 4.8600 | 4.8600 | 262,200 |
| 19 July 2023 | 5.0900 | 5.1800 | 5.0200 | 5.0500 | 5.0500 | 211,000 |
| 18 July 2023 | 5.0300 | 5.1900 | 5.0050 | 5.0600 | 5.0600 | 278,600 |
| 17 July 2023 | 4.9700 | 5.1200 | 4.9400 | 5.0500 | 5.0500 | 321,200 |
| 14 July 2023 | 5.0400 | 5.0700 | 4.8400 | 4.9200 | 4.9200 | 215,000 |
| 13 July 2023 | 5.2200 | 5.2400 | 5.0100 | 5.0300 | 5.0300 | 197,000 |
| 12 July 2023 | 5.1500 | 5.2500 | 5.1400 | 5.1800 | 5.1800 | 250,200 |
| 11 July 2023 | 4.9700 | 5.1150 | 4.8200 | 5.0900 | 5.0900 | 485,800 |
| 10 July 2023 | 5.0400 | 5.1000 | 4.9500 | 4.9700 | 4.9700 | 304,600 |
| 07 July 2023 | 4.8700 | 5.0700 | 4.8300 | 5.0200 | 5.0200 | 413,200 |
| 06 July 2023 | 5.2400 | 5.2400 | 4.7950 | 4.8700 | 4.8700 | 410,000 |
| 05 July 2023 | 5.3400 | 5.4500 | 5.2500 | 5.2900 | 5.2900 | 353,300 |
| 03 July 2023 | 5.3600 | 5.4250 | 5.3000 | 5.3800 | 5.3800 | 158,400 |
| 30 June 2023 | 5.1900 | 5.5100 | 5.0800 | 5.3500 | 5.3500 | 755,000 |
| 29 June 2023 | 5.2500 | 5.3400 | 5.1200 | 5.2100 | 5.2100 | 383,700 |
| 28 June 2023 | 5.2400 | 5.3150 | 5.0600 | 5.2800 | 5.2800 | 870,400 |
| 27 June 2023 | 5.4000 | 5.5450 | 5.1700 | 5.2700 | 5.2700 | 1,824,000 |
| 26 June 2023 | 5.7200 | 5.7400 | 5.3700 | 5.4100 | 5.4100 | 537,800 |
| 23 June 2023 | 5.5100 | 5.8100 | 5.4200 | 5.7400 | 5.7400 | 2,222,900 |
| 22 June 2023 | 5.7100 | 5.7100 | 5.4300 | 5.5500 | 5.5500 | 297,900 |
| 21 June 2023 | 5.6900 | 5.7400 | 5.4600 | 5.7100 | 5.7100 | 507,400 |
| 20 June 2023 | 6.0800 | 6.0800 | 5.6000 | 5.7500 | 5.7500 | 625,400 |
| 16 June 2023 | 6.1100 | 6.1800 | 5.9200 | 6.1200 | 6.1200 | 927,400 |
| 15 June 2023 | 6.0300 | 6.0900 | 5.9800 | 6.0100 | 6.0100 | 301,600 |
| 14 June 2023 | 6.0700 | 6.1150 | 5.9300 | 6.0700 | 6.0700 | 427,200 |
| 13 June 2023 | 5.8000 | 6.0500 | 5.7200 | 6.0400 | 6.0400 | 655,200 |
| 12 June 2023 | 5.6300 | 5.7950 | 5.5350 | 5.7800 | 5.7800 | 624,100 |
| 09 June 2023 | 5.2600 | 5.5900 | 5.1700 | 5.5600 | 5.5600 | 627,600 |
| 08 June 2023 | 5.2300 | 5.2900 | 5.1200 | 5.2000 | 5.2000 | 257,100 |
| 07 June 2023 | 5.1800 | 5.4100 | 5.1400 | 5.2500 | 5.2500 | 819,200 |
| 06 June 2023 | 5.0200 | 5.2300 | 4.9500 | 5.1900 | 5.1900 | 802,700 |
| 05 June 2023 | 4.8500 | 5.1400 | 4.8200 | 5.0200 | 5.0200 | 431,000 |
| 02 June 2023 | 4.6400 | 4.8700 | 4.6300 | 4.8600 | 4.8600 | 388,100 |
| 01 June 2023 | 4.6700 | 4.7500 | 4.5600 | 4.6200 | 4.6200 | 418,000 |
| 31 May 2023 | 4.6800 | 4.8500 | 4.5630 | 4.6700 | 4.6700 | 815,700 |
| 30 May 2023 | 5.0900 | 5.2300 | 4.6400 | 4.6700 | 4.6700 | 969,800 |
| 26 May 2023 | 5.1000 | 5.2300 | 5.0000 | 5.1000 | 5.1000 | 601,400 |
| 25 May 2023 | 5.3600 | 5.3650 | 5.1300 | 5.1500 | 5.1500 | 396,600 |
| 24 May 2023 | 5.6100 | 5.6100 | 5.2400 | 5.3500 | 5.3500 | 350,200 |
| 23 May 2023 | 5.7000 | 5.9300 | 5.6300 | 5.6400 | 5.6400 | 306,300 |
| 22 May 2023 | 5.7200 | 6.0000 | 5.6600 | 5.7000 | 5.7000 | 284,300 |
| 19 May 2023 | 5.9000 | 6.0300 | 5.7000 | 5.7500 | 5.7500 | 354,500 |
| 18 May 2023 | 6.0400 | 6.0800 | 5.6320 | 5.8100 | 5.8100 | 405,200 |
| 17 May 2023 | 6.0800 | 6.1400 | 5.9200 | 6.1000 | 6.1000 | 316,500 |
| 16 May 2023 | 6.4400 | 6.4400 | 6.0400 | 6.0700 | 6.0700 | 398,100 |
| 15 May 2023 | 6.5900 | 6.7240 | 6.4000 | 6.5200 | 6.5200 | 351,400 |
| 12 May 2023 | 6.8300 | 6.9800 | 6.4900 | 6.5800 | 6.5800 | 343,400 |
| 11 May 2023 | 7.2800 | 7.3600 | 6.7900 | 6.8700 | 6.8700 | 465,500 |
| 10 May 2023 | 6.8700 | 7.9000 | 6.8700 | 7.2100 | 7.2100 | 692,000 |
| 09 May 2023 | 7.1300 | 7.3500 | 6.9500 | 7.1800 | 7.1800 | 322,500 |
| 08 May 2023 | 7.1800 | 7.2700 | 6.9140 | 7.2400 | 7.2400 | 311,200 |
| 05 May 2023 | 7.1800 | 7.3000 | 6.8900 | 7.1100 | 7.1100 | 278,800 |
| 04 May 2023 | 6.8700 | 7.1600 | 6.5300 | 7.1400 | 7.1400 | 292,400 |
| 03 May 2023 | 6.7700 | 7.0200 | 6.7100 | 6.8900 | 6.8900 | 378,900 |
| 02 May 2023 | 7.2900 | 7.4700 | 6.6700 | 6.8100 | 6.8100 | 458,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
