Australia markets closed

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.07-1.12 (-4.85%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202023.1823.3621.9922.0722.07298,900
20 Oct 202023.6924.0023.0323.1923.19315,200
19 Oct 202024.5424.8323.5123.6023.60318,800
16 Oct 202024.3925.2524.2724.4124.41433,700
15 Oct 202025.1425.3223.7324.5324.53325,800
14 Oct 202025.8426.0825.0925.3225.32989,200
13 Oct 202025.3126.1225.3125.7525.75382,300
12 Oct 202025.7025.7724.9725.4025.40316,000
09 Oct 202026.0726.8524.6725.4625.46370,800
08 Oct 202026.1626.2325.4225.7525.75311,600
07 Oct 202025.9726.9625.8425.9525.95809,800
06 Oct 202026.1426.9025.7625.8125.81271,200
05 Oct 202024.5226.0924.5226.0026.00338,500
02 Oct 202025.4725.8724.2524.2724.27373,400
01 Oct 202025.4326.2525.0225.7425.74383,500
30 Sep 202025.1526.1025.0325.1925.19312,600
29 Sep 202025.4525.9024.5925.1925.19267,200
28 Sep 202025.2825.8624.9025.4325.43371,000
25 Sep 202024.5125.2224.5125.0325.03318,200
24 Sep 202024.6725.5023.8124.6924.69422,200
23 Sep 202025.6326.0224.3424.7224.72686,900
22 Sep 202027.5427.9625.5825.7925.79822,000
21 Sep 202030.1430.5627.1827.5227.52933,000
18 Sep 202031.7032.0130.7331.6031.601,983,400
17 Sep 202028.6431.4128.3531.2231.221,806,200
16 Sep 202028.4829.4628.3328.7928.79493,700
15 Sep 202029.3129.4827.9428.3328.33414,500
14 Sep 202028.0130.3928.0029.0929.09991,500
11 Sep 202026.7728.8826.7126.8726.87458,400
10 Sep 202027.1928.5926.9626.9626.96351,800
09 Sep 202026.5427.5526.2127.0527.05561,600
08 Sep 202026.1627.3125.4826.4326.43299,300
04 Sep 202026.1826.8024.5726.4626.46407,900
03 Sep 202026.5626.5725.1325.9425.94402,100
02 Sep 202026.1126.9525.4426.6426.64284,800
01 Sep 202028.6128.8224.6926.3326.331,049,900
31 Aug 202027.7229.1526.9928.9428.941,063,700
28 Aug 202026.5927.6126.5927.3027.30195,200
27 Aug 202026.9427.0726.0226.7126.71242,500
26 Aug 202027.4027.9926.6227.0027.00325,000
25 Aug 202026.0127.4725.4627.3427.34289,700
24 Aug 202026.4626.8225.8125.9325.93306,700
21 Aug 202026.7826.9725.6226.4026.40356,000
20 Aug 202026.9027.4726.4826.9526.95200,600
19 Aug 202026.6327.5625.6727.1427.14413,500
18 Aug 202027.0627.3825.4726.3226.32384,700
17 Aug 202026.4127.7026.4127.0327.031,055,400
14 Aug 202027.9027.9026.0326.3826.38348,900
13 Aug 202026.8628.0326.7327.8027.80276,200
12 Aug 202026.7827.0326.3026.6726.67411,100
11 Aug 202028.5228.5225.6726.7426.74516,000
10 Aug 202027.7029.3627.7027.8027.80359,300
07 Aug 202027.6329.2026.9227.4227.42516,000
06 Aug 202027.0527.6626.5927.4427.44251,900
05 Aug 202027.2027.6825.8027.1227.12228,500
04 Aug 202026.2526.7725.6426.5826.58319,500
03 Aug 202024.8227.8124.6426.7026.70510,500
31 Jul 202025.2226.1323.9525.4025.40974,800
30 Jul 202025.8127.6325.5126.7526.75520,400
29 Jul 202025.8326.1125.3925.7925.79346,600
28 Jul 202026.1426.5525.5625.7825.78362,100
27 Jul 202025.2426.5024.6426.3226.32461,400
24 Jul 202025.4825.9624.6225.2625.26444,000
23 Jul 202026.5027.4325.7525.9925.99261,900
22 Jul 202025.8527.2525.8526.6426.64262,400
21 Jul 202028.0828.2926.4426.5426.54512,400
20 Jul 202028.3428.7227.7428.2128.21259,600
17 Jul 202027.8728.4227.2127.9727.97307,300
16 Jul 202028.4728.6827.2227.7227.72301,900
15 Jul 202029.3129.5828.0028.8028.80565,300
14 Jul 202028.8128.8126.9728.3428.34985,800
13 Jul 202030.2431.3428.5628.6928.69468,400
10 Jul 202030.2631.8730.0230.5230.52423,200
09 Jul 202031.4831.7930.3430.6830.68463,800
08 Jul 202030.5632.1830.3131.5131.51979,800
07 Jul 202029.2430.7528.6930.3630.36911,500
06 Jul 202030.1530.3328.5728.8728.87467,300
02 Jul 202029.4530.5828.7029.5029.501,021,600
01 Jul 202028.1829.2227.9128.8728.871,001,700
30 Jun 202028.0728.2927.2527.9227.92520,000
29 Jun 202028.1829.4227.8028.2828.28376,500
26 Jun 202028.7929.0527.7627.9927.99864,100
25 Jun 202027.8329.6827.6229.1229.12804,900
24 Jun 202028.4929.6027.5028.0528.05601,500
23 Jun 202028.8629.8028.2428.5228.52877,700
22 Jun 202028.8129.3925.5628.4328.432,821,200
19 Jun 202026.5529.5626.5128.8128.812,983,300
18 Jun 202024.9026.2324.4826.1526.15962,500
17 Jun 202022.9325.9422.8725.2325.231,656,600
16 Jun 202022.5723.1221.5422.7522.75901,400
15 Jun 202019.9222.4219.8022.1822.18812,800
12 Jun 202020.2020.5519.1220.0320.03720,400
11 Jun 202019.2420.3218.7919.8219.821,161,900
10 Jun 202020.1820.8519.6319.8019.80951,000
09 Jun 202019.8021.2619.6019.9919.99879,800
08 Jun 202019.8620.6319.1520.0720.071,058,000
05 Jun 202021.0521.8719.6219.9719.971,024,300
04 Jun 202020.6122.7620.2020.4820.483,133,300
03 Jun 202021.3821.7320.4421.0121.011,021,100
02 Jun 202021.5922.2420.7021.9621.96996,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...