NasdaqGS - Nasdaq Real Time Price • USD
MacroGenics, Inc. (MGNX)
As of 9:52 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 16.16 | 16.48 | 15.98 | 16.13 | 16.13 | 17,067 |
Apr 23, 2024 | 15.65 | 16.58 | 15.60 | 16.23 | 16.23 | 646,300 |
Apr 22, 2024 | 15.73 | 15.77 | 14.94 | 15.41 | 15.41 | 769,200 |
Apr 19, 2024 | 15.96 | 16.33 | 15.24 | 15.61 | 15.61 | 1,046,700 |
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 |
Related Tickers
ENTA Enanta Pharmaceuticals, Inc.
12.84
-2.39%
SYRE Spyre Therapeutics, Inc.
34.38
+0.36%
MRSN Mersana Therapeutics, Inc.
3.1900
-0.62%
STRO Sutro Biopharma, Inc.
3.6200
-2.69%
PEPG PepGen Inc.
11.72
0.00%
CTMX CytomX Therapeutics, Inc.
1.6799
-0.01%
ACLX Arcellx, Inc.
54.57
+0.24%
FDMT 4D Molecular Therapeutics, Inc.
25.15
+1.37%
ARVN Arvinas, Inc.
33.70
-0.88%
TYRA Tyra Biosciences, Inc.
16.08
-1.86%