MGNX - MacroGenics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201911.4911.6611.2611.3411.3457,685
Oct 15, 201911.2411.5911.1611.5011.50282,100
Oct 14, 201911.2611.6011.0511.2411.24232,400
Oct 11, 201911.3111.5711.2411.3811.38343,600
Oct 10, 201910.8811.3810.7511.3211.32232,200
Oct 09, 201911.6011.6210.8410.8810.88314,400
Oct 08, 201911.7411.7411.4011.5211.52345,900
Oct 07, 201912.0712.2511.7911.8711.87176,400
Oct 04, 201912.3712.5111.6812.1812.18332,300
Oct 03, 201911.8712.5511.6712.2712.27244,300
Oct 02, 201911.8912.0711.4011.8111.81378,200
Oct 01, 201912.7313.1412.0012.0212.02394,900
Sep 30, 201912.5213.0312.3312.7612.76287,400
Sep 27, 201912.4213.4712.3612.4412.44343,600
Sep 26, 201912.9013.0712.3612.5112.51282,900
Sep 25, 201913.0713.2612.7812.9712.97238,600
Sep 24, 201913.4113.4112.7113.0513.05392,400
Sep 23, 201912.8813.5412.8713.3313.33339,900
Sep 20, 201912.9713.2812.6612.8812.882,090,100
Sep 19, 201912.8413.5012.5313.0113.01379,400
Sep 18, 201913.1213.2012.5512.9012.90659,700
Sep 17, 201913.3013.4212.9913.1313.13317,000
Sep 16, 201913.0113.5312.8613.3313.331,030,100
Sep 13, 201913.5513.8012.7913.0813.08443,200
Sep 12, 201914.3314.3913.5513.5913.59561,400
Sep 11, 201914.4214.6814.1014.3514.35378,300
Sep 10, 201913.3614.4313.3614.4214.42541,300
Sep 09, 201913.3613.6713.1013.4213.42225,700
Sep 06, 201913.7413.7613.2613.3113.31414,000
Sep 05, 201913.9314.0813.5613.6613.66290,500
Sep 04, 201913.8413.9713.2313.8813.88460,500
Sep 03, 201914.3414.5713.6913.7113.71440,300
Aug 30, 201914.5314.6114.1614.3414.34118,500
Aug 29, 201914.4814.5614.0214.4714.47214,900
Aug 28, 201913.8614.3513.8514.3114.31177,800
Aug 27, 201914.3314.7513.8513.9513.95242,600
Aug 26, 201914.4014.4014.0014.3214.32281,700
Aug 23, 201915.0615.2414.2014.2814.28394,300
Aug 22, 201915.3515.4015.0915.1215.12373,000
Aug 21, 201915.4015.4715.2015.3715.37240,200
Aug 20, 201915.1515.4114.8815.3215.32278,600
Aug 19, 201915.2315.3215.0615.1815.18281,800
Aug 16, 201914.5015.0914.4915.0715.07306,100
Aug 15, 201914.9915.4814.4314.4814.48362,500
Aug 14, 201914.1915.2514.0014.9214.92673,100
Aug 13, 201913.9314.5013.9014.3914.39201,200
Aug 12, 201914.1514.3313.9013.9713.97232,400
Aug 09, 201914.5014.8014.2914.3314.33287,800
Aug 08, 201914.3014.6614.0814.5614.56391,100
Aug 07, 201914.0514.2813.7114.1714.17312,700
Aug 06, 201913.5014.0813.2414.0614.06390,500
Aug 05, 201913.5913.7613.0513.3713.37701,100
Aug 02, 201914.6414.6913.7013.9313.93407,000
Aug 01, 201914.0815.1413.8414.6714.67761,800
Jul 31, 201914.7914.8714.3414.3914.39409,600
Jul 30, 201914.0114.7413.8814.7114.71390,800
Jul 29, 201914.2314.4713.6914.0114.01320,700
Jul 26, 201913.5214.2613.3914.2314.23350,900
Jul 25, 201913.6713.8213.3313.4413.44770,400
Jul 24, 201914.0514.1513.6713.7313.73598,500
Jul 23, 201914.5414.5913.9914.0414.04655,900
Jul 22, 201914.8014.8914.4814.4914.49377,000
Jul 19, 201915.1715.1814.6614.6914.69335,900
Jul 18, 201915.4515.4515.0115.1415.14439,500
Jul 17, 201915.2015.4214.7915.1715.17453,300
Jul 16, 201915.9216.0015.1315.2115.21365,900
Jul 15, 201915.8015.9415.5515.9215.92211,500
Jul 12, 201915.7915.9115.5215.8715.87260,200
Jul 11, 201916.2616.2915.5515.7915.79523,700
Jul 10, 201916.4016.5915.9616.0916.09338,400
Jul 09, 201916.0616.7116.0516.4316.43520,300
Jul 08, 201916.2416.4315.9516.1916.19502,900
Jul 05, 201917.3017.4516.2916.3516.35425,500
Jul 03, 201916.9517.4816.8417.4817.48294,100
Jul 02, 201917.3317.3316.0216.7816.78502,900
Jul 01, 201917.2617.5016.8617.2917.29413,700
Jun 28, 201916.6917.1116.5516.9716.972,292,500
Jun 27, 201916.2616.6916.1716.6516.65423,900
Jun 26, 201916.4016.7516.1316.2016.20385,500
Jun 25, 201916.3616.8416.0716.4216.42391,500
Jun 24, 201916.5916.6816.1316.2316.23752,800
Jun 21, 201916.2717.3615.8916.6416.642,534,700
Jun 20, 201916.8116.9816.3316.3816.38393,400
Jun 19, 201916.8317.0816.5716.7316.73376,000
Jun 18, 201915.9916.8815.8916.7516.75611,800
Jun 17, 201915.2816.1015.2216.0616.06646,000
Jun 14, 201915.2615.3014.8415.2215.22522,600
Jun 13, 201915.0115.4114.9415.3215.32323,200
Jun 12, 201914.8615.1314.5614.9914.99292,700
Jun 11, 201915.4415.6314.8614.9014.90500,100
Jun 10, 201915.0615.5614.9015.3315.33710,800
Jun 07, 201914.4414.9514.2714.9114.91619,000
Jun 06, 201914.6215.0013.9414.5114.51822,500
Jun 05, 201915.6115.6914.4014.6614.661,377,800
Jun 04, 201918.7419.0914.5015.5815.584,811,600
Jun 03, 201918.3418.7517.8618.7118.71765,700
May 31, 201917.3718.5216.9918.3418.342,277,500
May 30, 201918.3518.4617.4417.5117.51490,300
May 29, 201918.4119.0818.0518.5018.50467,300
May 28, 201918.7919.0518.3218.3918.39782,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...