NasdaqGS - Nasdaq Real Time Price USD

MacroGenics, Inc. (MGNX)

15.38 -0.69 (-4.29%)
As of 12:54 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 15.96 16.33 15.36 15.38 15.38 238,090
Apr 18, 2024 15.99 16.38 15.82 16.07 16.07 660,300
Apr 17, 2024 16.74 16.83 16.00 16.10 16.10 953,000
Apr 16, 2024 16.86 17.24 16.62 16.68 16.68 628,300
Apr 15, 2024 17.48 17.72 16.67 16.94 16.94 820,500
Apr 12, 2024 18.38 18.54 17.12 17.54 17.54 875,200
Apr 11, 2024 18.43 19.08 17.96 18.51 18.51 1,160,300
Apr 10, 2024 17.73 18.41 17.44 18.25 18.25 1,240,000
Apr 9, 2024 19.50 19.54 17.94 18.10 18.10 1,588,600
Apr 8, 2024 18.42 18.71 18.01 18.35 18.35 2,035,900
Apr 5, 2024 17.66 19.03 17.45 18.24 18.24 2,502,400
Apr 4, 2024 15.07 18.90 15.07 17.78 17.78 6,817,600
Apr 3, 2024 13.19 13.71 12.82 13.67 13.67 1,751,100
Apr 2, 2024 13.65 13.98 13.15 13.31 13.31 1,116,700
Apr 1, 2024 14.70 14.70 13.73 14.02 14.02 1,128,200
Mar 28, 2024 14.74 15.25 14.27 14.72 14.72 809,000
Mar 27, 2024 14.33 14.99 14.26 14.96 14.96 1,023,800
Mar 26, 2024 14.59 14.72 14.19 14.22 14.22 802,300
Mar 25, 2024 14.46 14.56 14.08 14.41 14.41 813,800
Mar 22, 2024 15.51 15.52 14.47 14.48 14.48 852,800
Mar 21, 2024 15.64 16.18 15.37 15.39 15.39 860,200
Mar 20, 2024 15.53 15.78 14.89 15.39 15.39 976,900
Mar 19, 2024 15.42 15.77 14.92 15.58 15.58 1,598,700
Mar 18, 2024 15.80 16.38 15.27 15.60 15.60 1,551,800
Mar 15, 2024 16.02 16.75 15.85 15.93 15.93 4,448,000
Mar 14, 2024 16.32 16.75 15.57 16.06 16.06 2,154,400
Mar 13, 2024 17.50 17.64 15.92 16.56 16.56 1,932,500
Mar 12, 2024 16.86 17.82 16.66 17.60 17.60 1,827,000
Mar 11, 2024 17.15 18.13 16.75 16.94 16.94 1,674,900
Mar 8, 2024 19.34 21.49 16.44 17.43 17.43 4,453,200
Mar 7, 2024 21.59 21.79 20.47 20.51 20.51 1,771,200
Mar 6, 2024 21.07 21.88 20.66 21.47 21.47 1,730,300
Mar 5, 2024 20.79 21.33 20.28 20.64 20.64 2,409,900
Mar 4, 2024 19.78 20.80 19.41 20.72 20.72 2,663,100
Mar 1, 2024 18.06 19.39 18.06 19.06 19.06 2,004,300
Feb 29, 2024 17.84 18.60 17.64 17.94 17.94 2,248,200
Feb 28, 2024 17.22 17.81 17.03 17.19 17.19 963,200
Feb 27, 2024 16.99 18.52 16.41 17.26 17.26 1,779,200
Feb 26, 2024 18.00 18.48 16.55 16.81 16.81 1,759,600
Feb 23, 2024 17.13 18.19 17.13 18.14 18.14 1,033,000
Feb 22, 2024 17.13 18.45 16.97 17.11 17.11 916,800
Feb 21, 2024 17.03 17.38 16.80 17.04 17.04 655,600
Feb 20, 2024 17.13 17.61 16.89 17.17 17.17 861,800
Feb 16, 2024 17.27 17.50 16.85 17.28 17.28 971,200
Feb 15, 2024 16.89 17.70 16.32 17.40 17.40 1,079,700
Feb 14, 2024 16.62 17.70 16.60 17.13 17.13 981,400
Feb 13, 2024 16.98 17.48 16.69 17.35 17.35 1,073,000
Feb 12, 2024 17.56 18.43 17.52 17.92 17.92 1,296,700
Feb 9, 2024 18.31 18.73 16.77 17.32 17.32 1,851,300
Feb 8, 2024 17.36 18.85 17.31 18.30 18.30 2,009,600
Feb 7, 2024 17.34 18.10 17.01 17.43 17.43 2,318,100
Feb 6, 2024 16.75 17.31 16.37 17.26 17.26 1,373,500
Feb 5, 2024 15.33 16.85 15.31 16.75 16.75 1,842,000
Feb 2, 2024 15.14 15.86 14.92 15.44 15.44 1,912,600
Feb 1, 2024 14.40 15.37 14.07 15.27 15.27 1,966,100
Jan 31, 2024 13.86 14.77 13.72 14.30 14.30 1,916,900
Jan 30, 2024 13.54 14.04 13.38 14.00 14.00 1,255,600
Jan 29, 2024 13.17 13.82 12.87 13.64 13.64 1,192,400
Jan 26, 2024 12.88 13.46 12.50 13.22 13.22 1,192,300
Jan 25, 2024 12.33 12.99 12.24 12.80 12.80 1,009,700
Jan 24, 2024 12.55 12.60 11.73 12.01 12.01 762,400
Jan 23, 2024 12.16 12.70 11.94 12.01 12.01 969,600
Jan 22, 2024 12.10 12.47 11.93 12.11 12.11 1,092,200
Jan 19, 2024 10.83 12.10 10.77 12.00 12.00 1,670,900
Jan 18, 2024 10.69 10.82 10.15 10.75 10.75 1,056,900
Jan 17, 2024 10.73 10.96 10.18 10.55 10.55 1,028,600
Jan 16, 2024 10.51 11.18 10.42 10.91 10.91 1,216,200
Jan 12, 2024 10.42 10.99 10.42 10.70 10.70 655,600
Jan 11, 2024 10.70 10.77 10.09 10.30 10.30 762,000
Jan 10, 2024 10.13 10.95 9.88 10.85 10.85 1,437,100
Jan 9, 2024 10.44 10.56 10.10 10.20 10.20 463,900
Jan 8, 2024 9.72 10.60 9.54 10.51 10.51 1,403,800
Jan 5, 2024 9.89 9.89 9.45 9.77 9.77 352,300
Jan 4, 2024 10.04 10.26 9.86 10.05 10.05 366,500
Jan 3, 2024 10.11 10.33 9.90 9.96 9.96 424,000
Jan 2, 2024 9.51 10.20 9.33 10.18 10.18 698,700
Dec 29, 2023 10.00 10.02 9.61 9.62 9.62 271,200
Dec 28, 2023 9.88 10.10 9.77 9.94 9.94 305,400
Dec 27, 2023 10.23 10.24 9.80 9.96 9.96 319,800
Dec 26, 2023 9.93 10.28 9.80 10.11 10.11 450,300
Dec 22, 2023 9.99 10.23 9.62 9.87 9.87 492,500
Dec 21, 2023 10.06 10.24 9.78 10.00 10.00 606,200
Dec 20, 2023 10.08 10.74 9.82 9.83 9.83 1,461,900
Dec 19, 2023 8.81 9.32 8.81 9.23 9.23 613,000
Dec 18, 2023 9.24 9.24 8.63 8.68 8.68 520,600
Dec 15, 2023 9.45 9.64 9.15 9.26 9.26 2,169,500
Dec 14, 2023 9.30 9.44 9.10 9.31 9.31 636,100
Dec 13, 2023 8.60 9.19 8.60 9.17 9.17 570,500
Dec 12, 2023 8.48 8.70 8.38 8.66 8.66 608,100
Dec 11, 2023 8.85 8.85 8.37 8.46 8.46 457,300
Dec 8, 2023 8.84 9.10 8.66 8.71 8.71 379,300
Dec 7, 2023 8.70 9.00 8.53 8.93 8.93 443,800
Dec 6, 2023 8.62 8.80 8.51 8.64 8.64 388,200
Dec 5, 2023 8.38 8.60 8.30 8.48 8.48 474,600
Dec 4, 2023 8.47 8.65 8.20 8.45 8.45 446,400
Dec 1, 2023 8.21 8.40 7.91 8.38 8.38 580,800
Nov 30, 2023 7.56 8.36 7.56 8.21 8.21 981,800
Nov 29, 2023 7.50 7.78 7.49 7.52 7.52 323,500
Nov 28, 2023 7.76 7.79 7.44 7.49 7.49 359,000
Nov 27, 2023 7.40 7.67 7.36 7.65 7.65 484,300
Nov 24, 2023 7.35 7.68 7.35 7.50 7.50 143,900
Nov 22, 2023 7.49 7.55 7.30 7.39 7.39 239,600
Nov 21, 2023 7.51 7.63 7.39 7.41 7.41 416,000
Nov 20, 2023 7.60 7.97 7.51 7.63 7.63 517,700
Nov 17, 2023 7.28 7.80 7.25 7.59 7.59 1,033,200
Nov 16, 2023 7.22 7.25 6.81 7.09 7.09 672,600
Nov 15, 2023 7.04 7.71 6.95 7.27 7.27 1,520,400
Nov 14, 2023 6.57 7.08 6.45 7.04 7.04 857,200
Nov 13, 2023 6.47 6.53 6.14 6.37 6.37 840,100
Nov 10, 2023 6.55 6.64 6.16 6.40 6.40 562,600
Nov 9, 2023 6.94 6.94 6.26 6.55 6.55 831,800
Nov 8, 2023 6.38 7.14 6.16 6.89 6.89 1,000,500
Nov 7, 2023 5.87 7.34 5.80 6.37 6.37 2,737,400
Nov 6, 2023 5.40 5.56 5.34 5.44 5.44 405,700
Nov 3, 2023 5.18 5.34 5.18 5.31 5.31 491,900
Nov 2, 2023 5.36 5.41 5.07 5.11 5.11 325,600
Nov 1, 2023 5.28 5.33 5.16 5.29 5.29 640,200
Oct 31, 2023 5.16 5.27 5.06 5.22 5.22 448,200
Oct 30, 2023 5.02 5.24 5.00 5.16 5.16 330,100
Oct 27, 2023 5.00 5.03 4.90 4.96 4.96 644,900
Oct 26, 2023 4.96 5.14 4.90 5.06 5.06 319,400
Oct 25, 2023 4.91 4.99 4.76 4.96 4.96 388,000
Oct 24, 2023 4.95 5.03 4.78 4.96 4.96 764,300
Oct 23, 2023 4.77 4.96 4.70 4.95 4.95 614,300
Oct 20, 2023 4.65 5.13 4.49 4.84 4.84 2,324,100
Oct 19, 2023 5.15 5.15 4.56 4.58 4.58 960,000
Oct 18, 2023 5.25 5.27 5.05 5.12 5.12 439,500
Oct 17, 2023 5.14 5.34 5.13 5.27 5.27 443,700
Oct 16, 2023 5.10 5.27 4.97 5.17 5.17 282,300
Oct 13, 2023 4.98 5.14 4.94 5.07 5.07 328,700
Oct 12, 2023 5.08 5.09 4.85 4.95 4.95 436,300
Oct 11, 2023 5.00 5.09 4.93 5.08 5.08 238,300
Oct 10, 2023 4.72 5.03 4.71 5.02 5.02 379,400
Oct 9, 2023 4.71 4.79 4.64 4.73 4.73 366,600
Oct 6, 2023 4.78 4.87 4.59 4.78 4.78 456,100
Oct 5, 2023 4.72 4.91 4.63 4.78 4.78 686,900
Oct 4, 2023 4.50 4.89 4.43 4.67 4.67 2,374,800
Oct 3, 2023 4.45 4.52 4.29 4.50 4.50 414,400
Oct 2, 2023 4.65 4.65 4.30 4.48 4.48 714,500
Sep 29, 2023 4.69 4.70 4.53 4.66 4.66 797,700
Sep 28, 2023 4.71 4.71 4.59 4.68 4.68 314,400
Sep 27, 2023 4.80 4.87 4.66 4.71 4.71 314,200
Sep 26, 2023 4.60 4.84 4.60 4.77 4.77 358,100
Sep 25, 2023 4.64 4.64 4.47 4.60 4.60 340,500
Sep 22, 2023 4.71 4.72 4.58 4.66 4.66 290,600
Sep 21, 2023 4.55 4.70 4.48 4.68 4.68 306,800
Sep 20, 2023 4.60 4.66 4.52 4.54 4.54 204,600
Sep 19, 2023 4.57 4.64 4.49 4.58 4.58 266,500
Sep 18, 2023 4.65 4.70 4.54 4.58 4.58 322,700
Sep 15, 2023 4.88 4.89 4.64 4.66 4.66 595,700
Sep 14, 2023 4.84 4.96 4.77 4.85 4.85 299,200
Sep 13, 2023 4.94 5.05 4.76 4.85 4.85 376,800
Sep 12, 2023 5.42 5.47 4.94 4.94 4.94 566,300
Sep 11, 2023 5.12 5.50 5.08 5.42 5.42 582,500
Sep 8, 2023 5.28 5.38 5.00 5.12 5.12 294,800
Sep 7, 2023 5.18 5.39 4.91 5.28 5.28 765,600
Sep 6, 2023 5.09 5.24 5.04 5.19 5.19 358,300
Sep 5, 2023 5.01 5.19 4.89 5.08 5.08 1,516,000
Sep 1, 2023 4.76 4.88 4.71 4.86 4.86 261,500
Aug 31, 2023 4.89 4.91 4.65 4.66 4.66 338,800
Aug 30, 2023 4.95 4.96 4.84 4.90 4.90 284,100
Aug 29, 2023 5.07 5.13 4.96 4.97 4.97 184,700
Aug 28, 2023 5.11 5.16 5.03 5.06 5.06 251,500
Aug 25, 2023 5.07 5.15 4.99 5.05 5.05 176,400
Aug 24, 2023 5.25 5.29 5.05 5.06 5.06 171,100
Aug 23, 2023 5.25 5.44 5.23 5.25 5.25 250,700
Aug 22, 2023 5.15 5.30 5.10 5.22 5.22 284,300
Aug 21, 2023 4.93 5.17 4.74 5.14 5.14 400,500
Aug 18, 2023 4.87 5.05 4.79 4.94 4.94 251,100
Aug 17, 2023 5.22 5.25 4.91 4.93 4.93 229,100
Aug 16, 2023 5.31 5.38 5.22 5.23 5.23 173,600
Aug 15, 2023 5.56 5.61 5.30 5.36 5.36 305,400
Aug 14, 2023 5.92 6.01 5.54 5.56 5.56 622,200
Aug 11, 2023 6.18 6.43 5.85 5.93 5.93 845,100
Aug 10, 2023 5.12 6.45 5.12 6.19 6.19 5,242,400
Aug 9, 2023 4.89 5.00 4.83 4.98 4.98 325,700
Aug 8, 2023 4.80 4.99 4.71 4.89 4.89 257,800
Aug 7, 2023 5.02 5.02 4.64 4.80 4.80 329,700
Aug 4, 2023 5.25 5.39 4.99 5.00 5.00 242,900
Aug 3, 2023 4.92 5.38 4.81 5.23 5.23 436,600
Aug 2, 2023 4.81 4.93 4.61 4.90 4.90 1,312,200
Aug 1, 2023 4.77 4.97 4.70 4.88 4.88 588,700
Jul 31, 2023 4.71 4.88 4.70 4.77 4.77 506,900
Jul 28, 2023 4.54 4.80 4.50 4.67 4.67 511,500
Jul 27, 2023 4.70 4.70 4.44 4.48 4.48 433,800
Jul 26, 2023 4.64 4.74 4.59 4.69 4.69 267,900
Jul 25, 2023 4.82 4.90 4.64 4.67 4.67 292,100
Jul 24, 2023 4.90 4.92 4.75 4.83 4.83 301,200
Jul 21, 2023 4.91 4.97 4.84 4.90 4.90 273,600
Jul 20, 2023 5.03 5.04 4.85 4.86 4.86 262,200
Jul 19, 2023 5.09 5.18 5.02 5.05 5.05 211,000
Jul 18, 2023 5.03 5.19 5.01 5.06 5.06 278,600
Jul 17, 2023 4.97 5.12 4.94 5.05 5.05 321,200
Jul 14, 2023 5.04 5.07 4.84 4.92 4.92 215,000
Jul 13, 2023 5.22 5.24 5.01 5.03 5.03 197,000
Jul 12, 2023 5.15 5.25 5.14 5.18 5.18 250,200
Jul 11, 2023 4.97 5.11 4.82 5.09 5.09 485,800
Jul 10, 2023 5.04 5.10 4.95 4.97 4.97 304,600
Jul 7, 2023 4.87 5.07 4.83 5.02 5.02 413,200
Jul 6, 2023 5.24 5.24 4.80 4.87 4.87 410,000
Jul 5, 2023 5.34 5.45 5.25 5.29 5.29 353,300
Jul 3, 2023 5.36 5.43 5.30 5.38 5.38 158,400
Jun 30, 2023 5.19 5.51 5.08 5.35 5.35 755,000
Jun 29, 2023 5.25 5.34 5.12 5.21 5.21 383,700
Jun 28, 2023 5.24 5.32 5.06 5.28 5.28 870,400
Jun 27, 2023 5.40 5.55 5.17 5.27 5.27 1,824,000
Jun 26, 2023 5.72 5.74 5.37 5.41 5.41 537,800
Jun 23, 2023 5.51 5.81 5.42 5.74 5.74 2,222,900
Jun 22, 2023 5.71 5.71 5.43 5.55 5.55 297,900
Jun 21, 2023 5.69 5.74 5.46 5.71 5.71 507,400
Jun 20, 2023 6.08 6.08 5.60 5.75 5.75 625,400
Jun 16, 2023 6.11 6.18 5.92 6.12 6.12 927,400
Jun 15, 2023 6.03 6.09 5.98 6.01 6.01 301,600
Jun 14, 2023 6.07 6.11 5.93 6.07 6.07 427,200
Jun 13, 2023 5.80 6.05 5.72 6.04 6.04 655,200
Jun 12, 2023 5.63 5.80 5.53 5.78 5.78 624,100
Jun 9, 2023 5.26 5.59 5.17 5.56 5.56 627,600
Jun 8, 2023 5.23 5.29 5.12 5.20 5.20 257,100
Jun 7, 2023 5.18 5.41 5.14 5.25 5.25 819,200
Jun 6, 2023 5.02 5.23 4.95 5.19 5.19 802,700
Jun 5, 2023 4.85 5.14 4.82 5.02 5.02 431,000
Jun 2, 2023 4.64 4.87 4.63 4.86 4.86 388,100
Jun 1, 2023 4.67 4.75 4.56 4.62 4.62 418,000
May 31, 2023 4.68 4.85 4.56 4.67 4.67 815,700
May 30, 2023 5.09 5.23 4.64 4.67 4.67 969,800
May 26, 2023 5.10 5.23 5.00 5.10 5.10 601,400
May 25, 2023 5.36 5.36 5.13 5.15 5.15 396,600
May 24, 2023 5.61 5.61 5.24 5.35 5.35 350,200
May 23, 2023 5.70 5.93 5.63 5.64 5.64 306,300
May 22, 2023 5.72 6.00 5.66 5.70 5.70 284,300
May 19, 2023 5.90 6.03 5.70 5.75 5.75 354,500
May 18, 2023 6.04 6.08 5.63 5.81 5.81 405,200
May 17, 2023 6.08 6.14 5.92 6.10 6.10 316,500
May 16, 2023 6.44 6.44 6.04 6.07 6.07 398,100
May 15, 2023 6.59 6.72 6.40 6.52 6.52 351,400
May 12, 2023 6.83 6.98 6.49 6.58 6.58 343,400
May 11, 2023 7.28 7.36 6.79 6.87 6.87 465,500
May 10, 2023 6.87 7.90 6.87 7.21 7.21 692,000
May 9, 2023 7.13 7.35 6.95 7.18 7.18 322,500
May 8, 2023 7.18 7.27 6.91 7.24 7.24 311,200
May 5, 2023 7.18 7.30 6.89 7.11 7.11 278,800
May 4, 2023 6.87 7.16 6.53 7.14 7.14 292,400
May 3, 2023 6.77 7.02 6.71 6.89 6.89 378,900
May 2, 2023 7.29 7.47 6.67 6.81 6.81 458,900
May 1, 2023 6.94 7.54 6.91 7.41 7.41 482,300
Apr 28, 2023 7.10 7.10 6.80 6.89 6.89 368,200
Apr 27, 2023 6.94 7.18 6.83 7.03 7.03 349,700
Apr 26, 2023 6.65 6.86 6.55 6.82 6.82 1,074,900
Apr 25, 2023 6.70 7.01 6.62 6.64 6.64 317,400
Apr 24, 2023 6.92 6.93 6.55 6.70 6.70 321,500
Apr 21, 2023 6.84 7.06 6.64 6.95 6.95 227,800
Apr 20, 2023 6.80 7.05 6.76 6.88 6.88 371,700
Apr 19, 2023 6.68 6.95 6.60 6.83 6.83 373,700

Related Tickers

CTMX CytomX Therapeutics, Inc.
1.6800
-2.89%
 
DYN Dyne Therapeutics, Inc.
23.51
-0.61%
 
BCYC Bicycle Therapeutics plc
24.45
-0.16%
 
ACLX Arcellx, Inc.
51.69
-5.17%
 
IMCR Immunocore Holdings plc
54.93
+0.35%
 
AGIO Agios Pharmaceuticals, Inc.
29.64
+0.71%
 
XNCR Xencor, Inc.
18.31
-3.38%
 
KPTI Karyopharm Therapeutics Inc.
1.2500
-2.34%
 
IPSC Century Therapeutics, Inc.
3.0150
+1.34%
 
EWTX Edgewise Therapeutics, Inc.
15.15
-1.94%