Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,837.88 -39.17 (-0.50%) Bitcoin USD
65,142.39 +3,558.41 (+5.78%) CMC Crypto 200
1,336.19 +23.57 (+1.83%)
MacroGenics, Inc. (MGNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 15.99 | 16.38 | 15.82 | 16.07 | 16.07 | 660,300 |
| 17 Apr 2024 | 16.74 | 16.83 | 16.00 | 16.10 | 16.10 | 953,000 |
| 16 Apr 2024 | 16.86 | 17.24 | 16.62 | 16.68 | 16.68 | 628,300 |
| 15 Apr 2024 | 17.48 | 17.72 | 16.67 | 16.94 | 16.94 | 820,500 |
| 12 Apr 2024 | 18.38 | 18.54 | 17.12 | 17.54 | 17.54 | 875,200 |
| 11 Apr 2024 | 18.43 | 19.08 | 17.96 | 18.51 | 18.51 | 1,160,300 |
| 10 Apr 2024 | 17.73 | 18.41 | 17.44 | 18.25 | 18.25 | 1,240,000 |
| 09 Apr 2024 | 19.50 | 19.54 | 17.94 | 18.10 | 18.10 | 1,588,600 |
| 08 Apr 2024 | 18.42 | 18.71 | 18.01 | 18.35 | 18.35 | 2,035,900 |
| 05 Apr 2024 | 17.66 | 19.03 | 17.45 | 18.24 | 18.24 | 2,502,400 |
| 04 Apr 2024 | 15.07 | 18.90 | 15.07 | 17.78 | 17.78 | 6,817,600 |
| 03 Apr 2024 | 13.19 | 13.71 | 12.82 | 13.67 | 13.67 | 1,751,100 |
| 02 Apr 2024 | 13.65 | 13.98 | 13.15 | 13.31 | 13.31 | 1,116,700 |
| 01 Apr 2024 | 14.70 | 14.70 | 13.73 | 14.02 | 14.02 | 1,128,200 |
| 28 Mar 2024 | 14.74 | 15.25 | 14.27 | 14.72 | 14.72 | 809,000 |
| 27 Mar 2024 | 14.33 | 14.99 | 14.26 | 14.96 | 14.96 | 1,023,800 |
| 26 Mar 2024 | 14.59 | 14.72 | 14.19 | 14.22 | 14.22 | 802,300 |
| 25 Mar 2024 | 14.46 | 14.56 | 14.08 | 14.41 | 14.41 | 813,800 |
| 22 Mar 2024 | 15.51 | 15.52 | 14.47 | 14.48 | 14.48 | 852,800 |
| 21 Mar 2024 | 15.64 | 16.18 | 15.37 | 15.39 | 15.39 | 860,200 |
| 20 Mar 2024 | 15.53 | 15.78 | 14.89 | 15.39 | 15.39 | 976,900 |
| 19 Mar 2024 | 15.42 | 15.77 | 14.92 | 15.58 | 15.58 | 1,598,700 |
| 18 Mar 2024 | 15.80 | 16.38 | 15.27 | 15.60 | 15.60 | 1,551,800 |
| 15 Mar 2024 | 16.02 | 16.75 | 15.85 | 15.93 | 15.93 | 4,448,000 |
| 14 Mar 2024 | 16.32 | 16.75 | 15.57 | 16.06 | 16.06 | 2,154,400 |
| 13 Mar 2024 | 17.50 | 17.64 | 15.92 | 16.56 | 16.56 | 1,932,500 |
| 12 Mar 2024 | 16.86 | 17.82 | 16.66 | 17.60 | 17.60 | 1,827,000 |
| 11 Mar 2024 | 17.15 | 18.13 | 16.75 | 16.94 | 16.94 | 1,674,900 |
| 08 Mar 2024 | 19.34 | 21.49 | 16.44 | 17.43 | 17.43 | 4,453,200 |
| 07 Mar 2024 | 21.59 | 21.79 | 20.47 | 20.51 | 20.51 | 1,771,200 |
| 06 Mar 2024 | 21.07 | 21.88 | 20.66 | 21.47 | 21.47 | 1,730,300 |
| 05 Mar 2024 | 20.79 | 21.33 | 20.28 | 20.64 | 20.64 | 2,409,900 |
| 04 Mar 2024 | 19.78 | 20.80 | 19.41 | 20.72 | 20.72 | 2,663,100 |
| 01 Mar 2024 | 18.06 | 19.39 | 18.06 | 19.06 | 19.06 | 2,004,300 |
| 29 Feb 2024 | 17.84 | 18.60 | 17.64 | 17.94 | 17.94 | 2,248,200 |
| 28 Feb 2024 | 17.22 | 17.81 | 17.03 | 17.19 | 17.19 | 963,200 |
| 27 Feb 2024 | 16.99 | 18.52 | 16.41 | 17.26 | 17.26 | 1,779,200 |
| 26 Feb 2024 | 18.00 | 18.48 | 16.55 | 16.81 | 16.81 | 1,759,600 |
| 23 Feb 2024 | 17.13 | 18.19 | 17.13 | 18.14 | 18.14 | 1,033,000 |
| 22 Feb 2024 | 17.13 | 18.45 | 16.97 | 17.11 | 17.11 | 916,800 |
| 21 Feb 2024 | 17.03 | 17.38 | 16.80 | 17.04 | 17.04 | 655,600 |
| 20 Feb 2024 | 17.13 | 17.61 | 16.89 | 17.17 | 17.17 | 861,800 |
| 16 Feb 2024 | 17.27 | 17.50 | 16.85 | 17.28 | 17.28 | 971,200 |
| 15 Feb 2024 | 16.89 | 17.70 | 16.32 | 17.40 | 17.40 | 1,079,700 |
| 14 Feb 2024 | 16.62 | 17.70 | 16.60 | 17.13 | 17.13 | 981,400 |
| 13 Feb 2024 | 16.98 | 17.48 | 16.69 | 17.35 | 17.35 | 1,073,000 |
| 12 Feb 2024 | 17.56 | 18.43 | 17.52 | 17.92 | 17.92 | 1,296,700 |
| 09 Feb 2024 | 18.31 | 18.73 | 16.77 | 17.32 | 17.32 | 1,851,300 |
| 08 Feb 2024 | 17.36 | 18.85 | 17.31 | 18.30 | 18.30 | 2,009,600 |
| 07 Feb 2024 | 17.34 | 18.10 | 17.01 | 17.43 | 17.43 | 2,318,100 |
| 06 Feb 2024 | 16.75 | 17.31 | 16.37 | 17.26 | 17.26 | 1,373,500 |
| 05 Feb 2024 | 15.33 | 16.85 | 15.31 | 16.75 | 16.75 | 1,842,000 |
| 02 Feb 2024 | 15.14 | 15.86 | 14.92 | 15.44 | 15.44 | 1,912,600 |
| 01 Feb 2024 | 14.40 | 15.37 | 14.07 | 15.27 | 15.27 | 1,966,100 |
| 31 Jan 2024 | 13.86 | 14.77 | 13.72 | 14.30 | 14.30 | 1,916,900 |
| 30 Jan 2024 | 13.54 | 14.04 | 13.38 | 14.00 | 14.00 | 1,255,600 |
| 29 Jan 2024 | 13.17 | 13.82 | 12.87 | 13.64 | 13.64 | 1,192,400 |
| 26 Jan 2024 | 12.88 | 13.46 | 12.50 | 13.22 | 13.22 | 1,192,300 |
| 25 Jan 2024 | 12.33 | 12.99 | 12.24 | 12.80 | 12.80 | 1,009,700 |
| 24 Jan 2024 | 12.55 | 12.60 | 11.73 | 12.01 | 12.01 | 762,400 |
| 23 Jan 2024 | 12.16 | 12.70 | 11.94 | 12.01 | 12.01 | 969,600 |
| 22 Jan 2024 | 12.10 | 12.47 | 11.93 | 12.11 | 12.11 | 1,092,200 |
| 19 Jan 2024 | 10.83 | 12.10 | 10.77 | 12.00 | 12.00 | 1,670,900 |
| 18 Jan 2024 | 10.69 | 10.82 | 10.15 | 10.75 | 10.75 | 1,056,900 |
| 17 Jan 2024 | 10.73 | 10.96 | 10.18 | 10.55 | 10.55 | 1,028,600 |
| 16 Jan 2024 | 10.51 | 11.18 | 10.42 | 10.91 | 10.91 | 1,216,200 |
| 12 Jan 2024 | 10.42 | 10.99 | 10.42 | 10.70 | 10.70 | 655,600 |
| 11 Jan 2024 | 10.70 | 10.77 | 10.09 | 10.30 | 10.30 | 762,000 |
| 10 Jan 2024 | 10.13 | 10.95 | 9.88 | 10.85 | 10.85 | 1,437,100 |
| 09 Jan 2024 | 10.44 | 10.56 | 10.10 | 10.20 | 10.20 | 463,900 |
| 08 Jan 2024 | 9.72 | 10.60 | 9.54 | 10.51 | 10.51 | 1,403,800 |
| 05 Jan 2024 | 9.89 | 9.89 | 9.45 | 9.77 | 9.77 | 352,300 |
| 04 Jan 2024 | 10.04 | 10.26 | 9.86 | 10.05 | 10.05 | 366,500 |
| 03 Jan 2024 | 10.11 | 10.33 | 9.90 | 9.96 | 9.96 | 424,000 |
| 02 Jan 2024 | 9.51 | 10.20 | 9.33 | 10.18 | 10.18 | 698,700 |
| 29 Dec 2023 | 10.00 | 10.02 | 9.61 | 9.62 | 9.62 | 271,200 |
| 28 Dec 2023 | 9.88 | 10.10 | 9.77 | 9.94 | 9.94 | 305,400 |
| 27 Dec 2023 | 10.23 | 10.24 | 9.80 | 9.96 | 9.96 | 319,800 |
| 26 Dec 2023 | 9.93 | 10.28 | 9.80 | 10.11 | 10.11 | 450,300 |
| 22 Dec 2023 | 9.99 | 10.23 | 9.62 | 9.87 | 9.87 | 492,500 |
| 21 Dec 2023 | 10.06 | 10.24 | 9.78 | 10.00 | 10.00 | 606,200 |
| 20 Dec 2023 | 10.08 | 10.74 | 9.82 | 9.83 | 9.83 | 1,461,900 |
| 19 Dec 2023 | 8.81 | 9.32 | 8.81 | 9.23 | 9.23 | 613,000 |
| 18 Dec 2023 | 9.24 | 9.24 | 8.63 | 8.68 | 8.68 | 520,600 |
| 15 Dec 2023 | 9.45 | 9.64 | 9.15 | 9.26 | 9.26 | 2,169,500 |
| 14 Dec 2023 | 9.30 | 9.44 | 9.10 | 9.31 | 9.31 | 636,100 |
| 13 Dec 2023 | 8.60 | 9.19 | 8.60 | 9.17 | 9.17 | 570,500 |
| 12 Dec 2023 | 8.48 | 8.70 | 8.38 | 8.66 | 8.66 | 608,100 |
| 11 Dec 2023 | 8.85 | 8.85 | 8.37 | 8.46 | 8.46 | 457,300 |
| 08 Dec 2023 | 8.84 | 9.10 | 8.66 | 8.71 | 8.71 | 379,300 |
| 07 Dec 2023 | 8.70 | 9.00 | 8.53 | 8.93 | 8.93 | 443,800 |
| 06 Dec 2023 | 8.62 | 8.80 | 8.51 | 8.64 | 8.64 | 388,200 |
| 05 Dec 2023 | 8.38 | 8.60 | 8.30 | 8.48 | 8.48 | 474,600 |
| 04 Dec 2023 | 8.47 | 8.65 | 8.20 | 8.45 | 8.45 | 446,400 |
| 01 Dec 2023 | 8.21 | 8.40 | 7.91 | 8.38 | 8.38 | 580,800 |
| 30 Nov 2023 | 7.56 | 8.36 | 7.56 | 8.21 | 8.21 | 981,800 |
| 29 Nov 2023 | 7.50 | 7.78 | 7.49 | 7.52 | 7.52 | 323,500 |
| 28 Nov 2023 | 7.76 | 7.79 | 7.44 | 7.49 | 7.49 | 359,000 |
| 27 Nov 2023 | 7.40 | 7.67 | 7.36 | 7.65 | 7.65 | 484,300 |
| 24 Nov 2023 | 7.35 | 7.68 | 7.35 | 7.50 | 7.50 | 143,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.