MGNX - MacroGenics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 202030.5632.1830.3131.5131.51979,800
07 Jul 202029.2430.7528.6930.3630.36911,500
06 Jul 202030.1530.3328.5728.8728.87467,300
02 Jul 202029.4530.5828.7029.5029.501,021,600
01 Jul 202028.1829.2227.9128.8728.871,001,700
30 Jun 202028.0728.2927.2527.9227.92520,000
29 Jun 202028.1829.4227.8028.2828.28376,500
26 Jun 202028.7929.0527.7627.9927.99864,100
25 Jun 202027.8329.6827.6229.1229.12804,900
24 Jun 202028.4929.6027.5028.0528.05601,500
23 Jun 202028.8629.8028.2428.5228.52877,700
22 Jun 202028.8129.3925.5628.4328.432,821,200
19 Jun 202026.5529.5626.5128.8128.812,983,300
18 Jun 202024.9026.2324.4826.1526.15962,500
17 Jun 202022.9325.9422.8725.2325.231,656,600
16 Jun 202022.5723.1221.5422.7522.75901,400
15 Jun 202019.9222.4219.8022.1822.18812,800
12 Jun 202020.2020.5519.1220.0320.03720,400
11 Jun 202019.2420.3218.7919.8219.821,161,900
10 Jun 202020.1820.8519.6319.8019.80951,000
09 Jun 202019.8021.2619.6019.9919.99879,800
08 Jun 202019.8620.6319.1520.0720.071,058,000
05 Jun 202021.0521.8719.6219.9719.971,024,300
04 Jun 202020.6122.7620.2020.4820.483,133,300
03 Jun 202021.3821.7320.4421.0121.011,021,100
02 Jun 202021.5922.2420.7021.9621.96996,100
01 Jun 202020.4122.8719.3021.1021.102,955,300
29 May 202020.9821.2118.4319.2419.243,510,000
28 May 202024.8525.2422.6723.0023.001,304,000
27 May 202023.0323.6622.2623.1423.141,384,800
26 May 202026.5626.7823.4023.6423.641,168,400
22 May 202025.1725.4924.5525.3725.37754,200
21 May 202026.1626.2525.1525.1625.16774,900
20 May 202025.4925.9924.5725.8125.81929,400
19 May 202026.0026.9225.0125.0725.07896,900
18 May 202026.6327.4125.7726.1026.10975,700
15 May 202024.5525.8024.0225.8025.80935,000
14 May 202021.0226.2121.0124.9724.973,865,200
13 May 202027.0828.1225.3126.5026.503,196,700
12 May 202028.7329.5026.3227.1527.159,447,600
11 May 202020.0327.9420.0126.3226.3219,801,900
08 May 202021.5922.4619.2420.3420.345,415,500
07 May 202022.7625.0019.8520.7320.7322,391,700
06 May 20209.0027.348.3125.1525.1585,675,900
05 May 20207.327.697.297.607.60379,700
04 May 20206.607.176.517.157.15856,800
01 May 20207.207.286.616.686.68648,900
30 Apr 20207.247.437.057.207.20381,200
29 Apr 20207.527.627.167.317.31503,200
28 Apr 20207.747.747.117.237.23395,800
27 Apr 20207.447.677.287.597.59397,600
24 Apr 20207.287.396.797.297.29437,100
23 Apr 20207.127.817.057.197.19632,600
22 Apr 20207.427.426.937.097.09531,200
21 Apr 20206.857.396.677.217.21841,300
20 Apr 20206.307.336.207.007.00548,800
17 Apr 20205.466.455.206.456.45974,700
16 Apr 20205.575.685.005.205.20822,000
15 Apr 20205.595.655.315.545.54450,500
14 Apr 20205.736.015.665.825.82680,200
13 Apr 20205.775.825.615.735.73477,200
09 Apr 20205.495.805.375.765.76799,700
08 Apr 20205.415.675.225.355.351,152,900
07 Apr 20205.765.885.255.295.29646,200
06 Apr 20205.545.805.425.555.55834,800
03 Apr 20205.415.495.125.245.24370,900
02 Apr 20205.295.445.085.415.41513,400
01 Apr 20205.695.715.135.305.30726,500
31 Mar 20205.866.055.635.825.82777,100
30 Mar 20205.895.995.605.895.89469,700
27 Mar 20205.806.165.605.825.82362,200
26 Mar 20205.636.195.386.036.03775,000
25 Mar 20205.525.705.235.595.59486,800
24 Mar 20205.115.495.035.495.49574,100
23 Mar 20205.005.234.674.864.86599,200
20 Mar 20204.755.164.564.864.86905,400
19 Mar 20204.245.084.214.784.78581,700
18 Mar 20204.344.944.044.284.28547,300
17 Mar 20204.604.904.414.704.701,032,900
16 Mar 20204.985.004.074.504.501,197,900
13 Mar 20206.286.284.656.256.251,414,900
12 Mar 20206.016.325.505.885.88684,800
11 Mar 20207.057.116.366.496.49552,300
10 Mar 20206.977.436.877.247.241,048,700
09 Mar 20206.877.046.536.546.54482,200
06 Mar 20207.478.017.207.427.42587,500
05 Mar 20208.108.357.727.787.781,101,800
04 Mar 20208.598.858.368.508.50557,700
03 Mar 20208.839.378.608.658.65758,500
02 Mar 20208.968.998.418.898.89517,900
28 Feb 20209.6910.158.528.778.77580,600
27 Feb 202011.9411.9410.1110.1310.13467,900
26 Feb 202010.9512.5510.8012.0112.01833,100
25 Feb 202011.1211.3010.7510.9910.99458,700
24 Feb 202010.9711.2210.7511.0711.07514,600
21 Feb 202011.4811.6811.1111.4511.45426,100
20 Feb 202010.8411.6310.7211.5011.50460,500
19 Feb 202010.5011.0310.3210.8410.84363,900
18 Feb 202010.1010.5310.1010.5010.50264,100
14 Feb 202010.2510.269.9810.1610.16218,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...