Australia markets close in 4 hours 54 minutes

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.60-0.31 (-1.73%)
At close: 04:00PM EST
17.60 0.00 (0.00%)
After hours: 04:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202117.8318.1816.9317.6017.60445,658
29 Nov 202118.8419.1017.8117.9117.91334,800
26 Nov 202119.3419.6718.2918.7718.77352,800
24 Nov 202118.6319.7318.4719.6519.65415,800
23 Nov 202118.2119.1417.6018.9218.92709,300
22 Nov 202118.6319.5218.2018.2918.29574,400
19 Nov 202119.0919.2817.2918.5518.553,957,200
18 Nov 202119.2419.6618.8119.2319.23466,500
17 Nov 202119.6219.6418.5919.1319.13361,000
16 Nov 202119.4419.5918.9319.2519.25472,900
15 Nov 202120.1420.2119.4319.5319.53318,400
12 Nov 202120.1420.3019.4219.9919.99299,200
11 Nov 202120.4520.7019.8920.0520.05247,100
10 Nov 202121.2021.7620.2720.4020.40258,300
09 Nov 202120.9321.7020.5921.2721.27263,600
08 Nov 202121.8722.1820.7120.8320.83315,400
05 Nov 202121.6022.6821.2821.8821.88385,400
04 Nov 202121.3521.8020.9521.4721.47309,100
03 Nov 202119.4821.9419.4821.6721.67625,900
02 Nov 202120.7120.8820.1720.4820.48251,300
01 Nov 202119.4320.8619.1220.8120.81533,400
29 Oct 202119.7420.1019.3719.5319.53270,500
28 Oct 202119.6020.2319.3719.9019.90534,900
27 Oct 202119.0019.8118.8019.5419.54448,700
26 Oct 202119.3619.5018.9819.0519.05344,200
25 Oct 202119.0019.6118.9719.3319.33303,300
22 Oct 202119.3819.6318.9819.1119.11343,700
21 Oct 202119.3219.5219.0819.4319.43265,500
20 Oct 202119.5320.0319.2719.3319.33223,500
19 Oct 202120.3120.3119.5519.6019.60358,900
18 Oct 202119.7520.0119.3519.7419.74369,000
15 Oct 202121.7821.7819.7419.7419.74642,200
14 Oct 202121.0621.5620.8821.0521.05255,500
13 Oct 202121.2321.4020.5420.9420.94204,600
12 Oct 202120.6121.3820.3821.1921.19323,500
11 Oct 202120.7721.1220.6520.7420.74252,000
08 Oct 202120.3920.8020.0920.6320.63220,100
07 Oct 202119.9220.9219.8320.4720.47240,600
06 Oct 202119.8720.6119.6420.0720.07313,500
05 Oct 202120.1820.6519.7820.0620.06658,200
04 Oct 202121.3521.4920.2320.2720.27398,300
01 Oct 202120.9921.6420.0821.4421.44530,200
30 Sept 202120.6721.3720.2820.9420.94621,600
29 Sept 202120.7320.7919.9420.4920.49505,400
28 Sept 202120.4120.9320.1220.6220.62549,400
27 Sept 202120.0221.2019.8920.6820.68551,800
24 Sept 202120.5120.8719.7319.7419.74345,100
23 Sept 202121.5022.0520.3520.5420.541,079,900
22 Sept 202121.7121.9621.2621.5121.51316,400
21 Sept 202121.3722.7821.3321.6621.661,103,300
20 Sept 202120.2421.8019.9021.2121.211,115,000
17 Sept 202120.9921.0619.1120.4820.482,849,500
16 Sept 202126.9026.9019.3520.9920.994,279,800
15 Sept 202127.4628.0926.9127.5327.531,189,200
14 Sept 202127.3227.4326.4927.2027.20848,800
13 Sept 202125.2127.7024.8027.3127.312,183,400
10 Sept 202122.9325.2622.2025.1025.101,817,700
09 Sept 202121.6023.8620.8023.0023.001,403,100
08 Sept 202120.2521.4619.8821.1221.12692,600
07 Sept 202122.5022.8021.7421.7821.78716,700
03 Sept 202123.3223.4322.4122.5022.50544,000
02 Sept 202124.0624.0622.8623.3323.33384,500
01 Sept 202123.7824.0823.4923.8023.80342,800
31 Aug 202123.6223.8023.2623.6123.61302,300
30 Aug 202123.8624.5623.0323.2823.28266,800
27 Aug 202122.9223.9022.4423.7023.70294,500
26 Aug 202122.4923.1022.4922.7222.72253,200
25 Aug 202123.4423.5921.9022.5722.571,175,400
24 Aug 202123.5423.5922.4823.2823.28549,100
23 Aug 202122.3423.7222.0223.3923.39744,600
20 Aug 202121.5122.2121.2521.9821.98468,300
19 Aug 202121.9122.7421.6021.6821.68604,300
18 Aug 202123.9524.2121.9822.0222.02372,400
17 Aug 202122.7223.9322.2523.8623.86316,300
16 Aug 202123.0623.4822.5222.9922.99349,300
13 Aug 202124.5224.6223.1423.1923.19442,300
12 Aug 202124.5824.7324.2024.5024.50331,000
11 Aug 202124.4924.7023.9524.7024.70193,000
10 Aug 202124.5224.8823.7024.5724.57369,600
09 Aug 202124.6324.9324.1024.4124.41142,200
06 Aug 202125.5825.7124.3624.5424.54354,500
05 Aug 202125.0225.8024.2925.5325.53612,400
04 Aug 202124.6725.5324.0024.7824.78347,400
03 Aug 202125.3225.4424.2524.9024.90358,100
02 Aug 202124.9125.8724.9125.3025.30326,700
30 July 202125.2626.0023.7024.9624.96659,400
29 July 202126.4227.0025.8926.0826.08307,700
28 July 202125.4626.8425.0826.4126.41630,400
27 July 202125.5425.9824.5625.1125.11409,200
26 July 202125.7826.0925.1625.4325.43235,300
23 July 202125.4025.9124.9225.7825.78242,300
22 July 202125.2725.9625.0225.1725.17306,900
21 July 202125.6525.9825.1325.5025.50218,500
20 July 202124.9025.8124.5725.7325.73592,500
19 July 202124.0725.4924.0024.9224.92302,500
16 July 202124.8925.2124.4224.5724.57279,900
15 July 202124.2324.6923.9524.6624.66406,500
14 July 202125.3225.5924.3624.3924.39665,000
13 July 202125.7626.2624.9625.3525.35399,400
12 July 202127.9228.1925.7425.8125.81541,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...