Singapore markets closed

MacroGenics, Inc. (MGNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.43-0.35 (-1.36%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202125.7826.0925.1625.4325.43235,300
23 Jul 202125.4025.9124.9225.7825.78242,300
22 Jul 202125.2725.9625.0225.1725.17306,900
21 Jul 202125.6525.9825.1325.5025.50218,500
20 Jul 202124.9025.8124.5725.7325.73592,500
19 Jul 202124.0725.4924.0024.9224.92302,500
16 Jul 202124.8925.2124.4224.5724.57279,900
15 Jul 202124.2324.6923.9524.6624.66406,500
14 Jul 202125.3225.5924.3624.3924.39665,000
13 Jul 202125.7626.2624.9625.3525.35399,400
12 Jul 202127.9228.1925.7425.8125.81541,300
09 Jul 202127.6228.0227.2327.9427.94409,400
08 Jul 202127.4128.0827.0927.4527.45707,700
07 Jul 202128.7428.8826.9627.9427.94714,900
06 Jul 202128.5728.6027.2228.4828.48682,900
02 Jul 202128.1829.1628.0028.7028.70433,500
01 Jul 202126.8428.2326.8428.1928.19429,100
30 Jun 202126.6927.2526.1226.8626.86342,600
29 Jun 202126.0827.1125.9426.7026.70651,700
28 Jun 202127.3827.8126.0526.2826.28509,200
25 Jun 202126.1127.6025.6827.1727.171,937,000
24 Jun 202125.5626.6525.3526.1126.11875,400
23 Jun 202123.5126.0823.4725.5825.581,736,200
22 Jun 202122.1823.7921.0423.5023.501,629,700
21 Jun 202122.0222.3220.9622.1322.131,073,100
18 Jun 202121.3021.9621.2521.8921.892,166,100
17 Jun 202121.0121.7620.6921.5921.591,023,000
16 Jun 202120.5321.5620.4920.8620.861,540,600
15 Jun 202120.8120.9920.3020.4920.491,022,400
14 Jun 202121.4121.6220.5220.8020.801,765,600
11 Jun 202121.8922.0021.2121.3321.33793,200
10 Jun 202122.1422.5521.7721.9021.90960,400
09 Jun 202122.6722.7721.6621.8921.891,145,800
08 Jun 202123.7123.9322.0922.6422.641,472,500
07 Jun 202127.0627.0623.3623.6223.622,470,000
04 Jun 202130.6630.6626.1427.0127.012,315,100
03 Jun 202130.9231.3929.8830.3630.36191,400
02 Jun 202132.4832.4830.6931.0731.07353,800
01 Jun 202132.3032.8132.1032.3432.34358,300
28 May 202131.7032.6730.9732.1932.19280,800
27 May 202131.3431.9130.7231.5631.56408,500
26 May 202129.6731.0329.6630.9730.97298,000
25 May 202130.3230.5129.4929.5729.57408,400
24 May 202130.1030.5629.7030.0130.01379,200
21 May 202130.5030.5329.6929.9329.93439,500
20 May 202131.0632.2228.9030.1630.161,741,800
19 May 202130.3131.6330.0231.3131.31782,200
18 May 202130.7031.3129.9030.7730.77856,500
17 May 202129.3730.3328.6930.3030.30524,600
14 May 202129.2329.6528.5729.4929.49632,600
13 May 202129.2229.8127.9828.8828.88667,900
12 May 202130.0230.5528.8428.9428.94981,600
11 May 202129.5031.2029.0030.5530.55505,800
10 May 202131.6331.6329.6930.4730.47649,100
07 May 202132.2132.7631.4731.8231.82459,700
06 May 202132.7032.8631.5231.8631.86903,500
05 May 202132.3033.7832.1132.8432.84514,600
04 May 202132.6333.3931.5131.8331.83938,700
03 May 202132.4434.0032.3633.1333.13542,400
30 Apr 202134.0935.3732.1232.3632.361,377,300
29 Apr 202135.7636.2835.2135.6335.63540,800
28 Apr 202134.1236.4834.1235.2935.29627,100
27 Apr 202135.0035.5834.0034.2034.20705,600
26 Apr 202134.8535.0933.9534.9534.95521,900
23 Apr 202133.6935.1633.5234.8034.80548,000
22 Apr 202133.7034.2933.1033.6633.66700,400
21 Apr 202133.4334.2932.3133.7033.701,164,400
20 Apr 202132.1433.9031.6033.6633.66957,400
19 Apr 202131.1431.8730.4531.8731.87482,000
16 Apr 202132.8632.8630.9731.8331.83399,200
15 Apr 202131.2032.8830.5532.6032.60581,000
14 Apr 202129.8431.9729.4331.2831.28533,500
13 Apr 202129.9831.0628.5629.5729.57793,000
12 Apr 202131.3031.4729.9030.0730.071,274,500
09 Apr 202131.5731.5730.6331.1631.16528,000
08 Apr 202131.4131.7830.6731.5531.55607,500
07 Apr 202131.5832.0131.0231.5331.53411,600
06 Apr 202132.6333.6131.7931.9031.90353,200
05 Apr 202132.6433.2231.8832.4232.42476,700
01 Apr 202131.9532.9631.6032.2532.25388,300
31 Mar 202131.3232.3231.1031.8531.85550,400
30 Mar 202131.5231.7830.4731.1031.10394,800
29 Mar 202132.6632.6630.7831.7231.72643,300
26 Mar 202132.8433.3931.7633.2033.20718,000
25 Mar 202131.6133.2529.7832.9032.901,171,100
24 Mar 202132.3232.3228.7829.2029.20783,900
23 Mar 202132.3232.3730.6530.9030.90651,900
22 Mar 202130.1033.1130.0732.7032.701,450,300
19 Mar 202129.1130.5628.1930.4730.471,095,300
18 Mar 202130.7531.4929.1829.2129.21620,400
17 Mar 202131.0831.3930.2131.3131.31494,200
16 Mar 202130.0131.1729.7431.0231.02649,300
15 Mar 202129.6830.9629.2530.5330.53528,300
12 Mar 202129.2330.2828.4430.1930.192,689,900
11 Mar 202128.0028.4327.5328.3228.32922,300
10 Mar 202127.3427.9827.0927.6327.63763,400
09 Mar 202126.8527.6426.4327.0027.00667,000
08 Mar 202126.1026.8525.6726.2526.251,214,900
05 Mar 202124.4226.1623.5326.0126.011,374,300
04 Mar 202122.8025.1822.6324.0824.08811,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...