Australia markets open in 3 hours 24 minutes

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5000+0.2900 (+9.03%)
At close: 04:00PM EDT
3.6000 +0.10 (+2.86%)
After hours: 04:06PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20223.25003.51003.20003.50003.5000965,586
26 Sept 20223.00003.27503.00003.21003.2100588,100
23 Sept 20223.00003.07002.93503.04003.0400451,000
22 Sept 20223.12003.12002.97003.01003.01001,071,600
21 Sept 20223.28003.35003.13103.16003.1600375,000
20 Sept 20223.42003.47003.22003.28003.2800374,100
19 Sept 20223.41003.47503.21003.47003.4700523,700
16 Sept 20223.48003.50003.32003.45003.4500654,800
15 Sept 20223.55003.57503.37003.54003.5400428,600
14 Sept 20223.52003.56003.39503.45003.4500345,300
13 Sept 20223.80003.82003.50003.52003.5200491,400
12 Sept 20224.16004.16003.85003.89003.8900618,900
09 Sept 20224.29004.31504.21504.24004.2400834,000
08 Sept 20224.20004.26004.15004.25004.2500400,500
07 Sept 20224.10004.24004.01004.23004.2300667,200
06 Sept 20224.31004.31403.97504.06004.0600800,300
02 Sept 20224.18004.26004.05004.24004.24001,008,100
01 Sept 20223.95004.14003.87004.11004.1100783,000
31 Aug 20223.97004.04003.90003.97003.9700442,300
30 Aug 20223.95004.04003.87004.00004.0000557,500
29 Aug 20223.96004.00503.81003.92003.9200498,500
26 Aug 20223.96003.96003.68003.72003.7200428,600
25 Aug 20223.91003.97903.78003.92003.9200503,800
24 Aug 20223.80003.93503.73003.88003.88001,525,300
23 Aug 20223.76003.93003.75503.80003.80001,097,500
22 Aug 20224.00004.04003.76003.80003.8000349,200
19 Aug 20224.35004.39003.99004.06004.0600453,800
18 Aug 20224.49004.50004.24004.40004.4000501,000
17 Aug 20224.52004.59504.43004.49004.4900526,600
16 Aug 20224.96004.96004.47004.51004.5100711,600
15 Aug 20225.16005.26004.73004.97004.9700981,700
12 Aug 20225.12005.41005.11005.22005.22001,162,600
11 Aug 20225.03005.31004.94005.09005.09001,145,600
10 Aug 20225.20005.28504.72004.98004.98002,184,000
09 Aug 20224.60005.27004.41005.10005.10001,303,800
08 Aug 20224.39004.69004.17004.55004.5500996,600
05 Aug 20223.95004.40003.74004.39004.3900847,000
04 Aug 20223.82003.95003.78003.94003.9400481,400
03 Aug 20223.42003.89003.42003.75003.7500624,000
02 Aug 20223.10003.35003.08503.34003.3400434,500
01 Aug 20223.11003.24003.07003.12003.1200561,400
29 July 20223.16003.16002.96003.13003.1300533,400
28 July 20223.67003.68003.19003.20003.2000462,200
27 July 20223.69003.74003.53003.68003.6800414,200
26 July 20223.55003.79503.55003.65003.6500437,800
25 July 20223.70003.71003.41003.57003.5700521,100
22 July 20223.79003.84003.59003.63003.6300477,700
21 July 20223.49003.79003.41503.79003.7900615,500
20 July 20223.43003.64003.39003.48003.4800944,100
19 July 20223.50003.69003.26003.45003.45002,442,400
18 July 20224.12004.23003.37503.50003.50003,851,900
15 July 20224.33004.37004.04004.21004.21001,428,200
14 July 20224.06004.36004.03504.23004.23002,549,700
13 July 20223.53004.20003.52004.20004.20001,758,800
12 July 20223.39003.75003.31503.67003.67002,150,200
11 July 20222.96003.56002.96003.55003.55002,385,200
08 July 20223.48003.63003.46003.50003.5000611,800
07 July 20223.44003.55003.41003.52003.5200734,800
06 July 20223.30003.55003.24003.42003.4200942,000
05 July 20222.99003.31002.97003.31003.3100893,900
01 July 20222.95003.09002.91003.05003.0500661,900
30 June 20223.07003.07002.90002.95002.9500663,400
29 June 20223.02003.02002.89503.02003.0200815,100
28 June 20223.23003.23002.96003.01003.0100588,500
27 June 20223.37003.44503.15003.24003.2400788,100
24 June 20223.31003.35003.08003.34003.34002,505,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...