MacroGenics, Inc. (MGNX) NASDAQ

1.37

+0.01(+0.74%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20251.361.371.371.371.3526,997
November 06, 20251.431.361.361.431.36619,153
November 05, 20251.481.441.441.491.4482,765
November 04, 20251.541.451.451.571.43676,790
November 03, 20251.651.581.581.691.54533,449
October 31, 20251.61.661.661.681.56853,956
October 30, 20251.691.61.61.71.58982,100
October 29, 20251.851.691.691.861.661.8M
October 28, 20251.91.851.851.941.85360,957
October 27, 20251.861.911.911.941.83623,930
October 24, 20251.851.841.841.891.81406,136
October 23, 20251.921.831.831.931.83562,400
October 22, 20252.031.951.952.151.871.65M
October 21, 20251.712.022.022.031.713.38M
October 20, 20251.661.711.711.811.66817,900
October 17, 20251.681.651.651.741.64464,528
October 16, 20251.711.691.691.751.67486,322
October 15, 20251.621.691.691.771.62480,343
October 14, 20251.611.611.611.691.56383,749
October 13, 20251.691.641.641.711.64486,283
October 10, 20251.771.691.691.771.65572,905
October 09, 20251.781.751.751.791.71562,483
October 08, 20251.721.781.781.831.72593,700
October 07, 20251.791.721.721.81.69278,600
October 06, 20251.781.761.761.811.74648,642
October 03, 20251.721.781.781.831.71735,511
October 02, 20251.711.711.711.741.66578,607
October 01, 20251.681.71.71.821.68457,152
September 30, 20251.731.681.681.781.65570,400
September 29, 20251.741.751.751.771.7565,546
September 26, 20251.671.731.731.741.65515,444
September 25, 20251.691.651.651.691.63357,217
September 24, 20251.651.721.721.821.64673,822
September 23, 20251.751.661.661.751.65343,807
September 22, 20251.621.731.731.751.58399,322
September 19, 20251.751.621.621.751.6925,321
September 18, 20251.561.731.731.751.56887,800
September 17, 20251.491.531.531.631.48781,000
September 16, 20251.561.471.471.611.461.06M
September 15, 20251.61.561.561.621.52919,900
September 12, 20251.641.591.591.641.57491,576
September 11, 20251.721.651.651.771.621.05M
September 10, 20251.721.721.721.751.69479,249
September 09, 20251.741.731.731.791.68654,780
September 08, 20251.971.761.761.971.741.47M
September 05, 20251.98222.221.942.8M
September 04, 20251.931.941.942.041.841.07M
September 03, 20251.741.911.911.981.731.48M
September 02, 20251.771.741.741.931.731.53M
August 29, 20251.721.771.771.81.71854,851
August 28, 20251.751.71.71.81.69660,333
August 27, 20251.81.721.721.851.72527,100
August 26, 20251.671.811.811.871.631.4M
August 25, 20251.731.641.641.791.64912,020
August 22, 20251.511.691.691.71.511.53M
August 21, 20251.491.441.441.491.44294,864
August 20, 20251.491.491.491.511.45298,411
August 19, 20251.51.491.491.591.48476,200
August 18, 20251.561.521.521.621.52685,136
August 15, 20251.61.581.581.631.54530,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved