Australia markets closed

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.54-0.97 (-5.24%)
At close: 04:00PM EDT
17.54 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202418.3818.5417.1217.5417.54875,200
11 Apr 202418.4319.0817.9618.5118.511,160,300
10 Apr 202417.7318.4117.4418.2518.251,240,000
09 Apr 202419.5019.5417.9418.1018.101,588,600
08 Apr 202418.4218.7118.0118.3518.352,035,900
05 Apr 202417.6619.0317.4518.2418.242,502,400
04 Apr 202415.0718.9015.0717.7817.786,817,600
03 Apr 202413.1913.7112.8213.6713.671,751,100
02 Apr 202413.6513.9813.1513.3113.311,116,700
01 Apr 202414.7014.7013.7314.0214.021,128,200
28 Mar 202414.7415.2514.2714.7214.72809,000
27 Mar 202414.3314.9914.2614.9614.961,023,800
26 Mar 202414.5914.7214.1914.2214.22802,300
25 Mar 202414.4614.5614.0814.4114.41813,800
22 Mar 202415.5115.5214.4714.4814.48852,800
21 Mar 202415.6416.1815.3715.3915.39860,200
20 Mar 202415.5315.7814.8915.3915.39976,900
19 Mar 202415.4215.7714.9215.5815.581,598,700
18 Mar 202415.8016.3815.2715.6015.601,551,800
15 Mar 202416.0216.7515.8515.9315.934,448,000
14 Mar 202416.3216.7515.5716.0616.062,154,400
13 Mar 202417.5017.6415.9216.5616.561,932,500
12 Mar 202416.8617.8216.6617.6017.601,827,000
11 Mar 202417.1518.1316.7516.9416.941,674,900
08 Mar 202419.3421.4916.4417.4317.434,453,200
07 Mar 202421.5921.7920.4720.5120.511,771,200
06 Mar 202421.0721.8820.6621.4721.471,730,300
05 Mar 202420.7921.3320.2820.6420.642,409,900
04 Mar 202419.7820.8019.4120.7220.722,663,100
01 Mar 202418.0619.3918.0619.0619.062,004,300
29 Feb 202417.8418.6017.6417.9417.942,248,200
28 Feb 202417.2217.8117.0317.1917.19963,200
27 Feb 202416.9918.5216.4117.2617.261,779,200
26 Feb 202418.0018.4816.5516.8116.811,759,600
23 Feb 202417.1318.1917.1318.1418.141,033,000
22 Feb 202417.1318.4516.9717.1117.11916,800
21 Feb 202417.0317.3816.8017.0417.04655,600
20 Feb 202417.1317.6116.8917.1717.17861,800
16 Feb 202417.2717.5016.8517.2817.28971,200
15 Feb 202416.8917.7016.3217.4017.401,079,700
14 Feb 202416.6217.7016.6017.1317.13981,400
13 Feb 202416.9817.4816.6917.3517.351,073,000
12 Feb 202417.5618.4317.5217.9217.921,296,700
09 Feb 202418.3118.7316.7717.3217.321,851,300
08 Feb 202417.3618.8517.3118.3018.302,009,600
07 Feb 202417.3418.1017.0117.4317.432,318,100
06 Feb 202416.7517.3116.3717.2617.261,373,500
05 Feb 202415.3316.8515.3116.7516.751,842,000
02 Feb 202415.1415.8614.9215.4415.441,912,600
01 Feb 202414.4015.3714.0715.2715.271,966,100
31 Jan 202413.8614.7713.7214.3014.301,916,900
30 Jan 202413.5414.0413.3814.0014.001,255,600
29 Jan 202413.1713.8212.8713.6413.641,192,400
26 Jan 202412.8813.4612.5013.2213.221,192,300
25 Jan 202412.3312.9912.2412.8012.801,009,700
24 Jan 202412.5512.6011.7312.0112.01762,400
23 Jan 202412.1612.7011.9412.0112.01969,600
22 Jan 202412.1012.4711.9312.1112.111,092,200
19 Jan 202410.8312.1010.7712.0012.001,670,900
18 Jan 202410.6910.8210.1510.7510.751,056,900
17 Jan 202410.7310.9610.1810.5510.551,028,600
16 Jan 202410.5111.1810.4210.9110.911,216,200
12 Jan 202410.4210.9910.4210.7010.70655,600
11 Jan 202410.7010.7710.0910.3010.30762,000
10 Jan 202410.1310.959.8810.8510.851,437,100
09 Jan 202410.4410.5610.1010.2010.20463,900
08 Jan 20249.7210.609.5410.5110.511,403,800
05 Jan 20249.899.899.459.779.77352,300
04 Jan 202410.0410.269.8610.0510.05366,500
03 Jan 202410.1110.339.909.969.96424,000
02 Jan 20249.5110.209.3310.1810.18698,700
29 Dec 202310.0010.029.619.629.62271,200
28 Dec 20239.8810.109.779.949.94305,400
27 Dec 202310.2310.249.809.969.96319,800
26 Dec 20239.9310.289.8010.1110.11450,300
22 Dec 20239.9910.239.629.879.87492,500
21 Dec 202310.0610.249.7810.0010.00606,200
20 Dec 202310.0810.749.829.839.831,461,900
19 Dec 20238.819.328.819.239.23613,000
18 Dec 20239.249.248.638.688.68520,600
15 Dec 20239.459.649.159.269.262,169,500
14 Dec 20239.309.449.109.319.31636,100
13 Dec 20238.609.198.609.179.17570,500
12 Dec 20238.488.708.388.668.66608,100
11 Dec 20238.858.858.378.468.46457,300
08 Dec 20238.849.108.668.718.71379,300
07 Dec 20238.709.008.538.938.93443,800
06 Dec 20238.628.808.518.648.64388,200
05 Dec 20238.388.608.308.488.48474,600
04 Dec 20238.478.658.208.458.45446,400
01 Dec 20238.218.407.918.388.38580,800
30 Nov 20237.568.367.568.218.21981,800
29 Nov 20237.507.787.497.527.52323,500
28 Nov 20237.767.797.447.497.49359,000
27 Nov 20237.407.677.367.657.65484,300
24 Nov 20237.357.687.357.507.50143,900
22 Nov 20237.497.557.307.397.39239,600
21 Nov 20237.517.637.397.417.41416,000
20 Nov 20237.607.977.517.637.63517,700
17 Nov 20237.287.807.257.597.591,033,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...