Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MacroGenics, Inc. - Common Stock (NQ:MGNX)

1.525 +0.055 (+3.74%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 1.560 1.609 1.460 1.470 1,056,482 -0.09(-5.77%)
Sep 15, 2025 1.600 1.620 1.520 1.560 916,194 -0.03(-1.89%)
Sep 12, 2025 1.640 1.640 1.570 1.590 491,576 -0.06(-3.64%)
Sep 11, 2025 1.720 1.765 1.620 1.650 1,052,945 -0.07(-4.07%)
Sep 10, 2025 1.720 1.750 1.690 1.720 478,242 -0.01(-0.58%)
Sep 09, 2025 1.740 1.790 1.680 1.730 654,380 -0.03(-1.70%)
Sep 08, 2025 1.970 1.970 1.740 1.760 1,468,214 -0.24(-12.00%)
Sep 05, 2025 1.980 2.220 1.940 2.000 2,801,858 +0.06(+3.09%)
Sep 04, 2025 1.930 2.040 1.840 1.940 1,066,787 +0.03(+1.57%)
Sep 03, 2025 1.740 1.975 1.730 1.910 1,480,157 +0.17(+9.77%)
Sep 02, 2025 1.770 1.930 1.730 1.740 1,534,529 -0.03(-1.69%)
Aug 29, 2025 1.720 1.795 1.711 1.770 854,851 +0.07(+4.12%)
Aug 28, 2025 1.750 1.800 1.691 1.700 660,076 -0.02(-1.16%)
Aug 27, 2025 1.800 1.850 1.720 1.720 527,059 -0.09(-4.97%)
Aug 26, 2025 1.660 1.870 1.625 1.810 1,401,608 +0.17(+10.37%)
Aug 25, 2025 1.730 1.790 1.640 1.640 912,014 -0.05(-2.96%)
Aug 22, 2025 1.510 1.700 1.510 1.690 1,526,504 +0.25(+17.36%)
Aug 21, 2025 1.490 1.490 1.440 1.440 305,378 -0.05(-3.36%)
Aug 20, 2025 1.490 1.505 1.450 1.490 298,411 +0.00(+0.00%)
Aug 19, 2025 1.500 1.590 1.480 1.490 476,190 -0.03(-1.97%)
Aug 18, 2025 1.560 1.620 1.515 1.520 684,468 -0.06(-3.80%)
Aug 15, 2025 1.600 1.630 1.535 1.580 530,577 -0.04(-2.47%)
Aug 14, 2025 1.590 1.650 1.525 1.620 489,107 -0.04(-2.41%)
Aug 13, 2025 1.460 1.670 1.460 1.660 530,683 +0.19(+12.93%)
Aug 12, 2025 1.470 1.500 1.430 1.470 435,007 +0.00(+0.00%)
Aug 11, 2025 1.550 1.580 1.460 1.470 493,985 -0.07(-4.55%)
Aug 08, 2025 1.640 1.640 1.500 1.540 221,900 -0.07(-4.35%)
Aug 07, 2025 1.620 1.624 1.540 1.610 256,174 +0.00(+0.00%)
Aug 06, 2025 1.710 1.710 1.590 1.610 303,863 -0.08(-4.73%)
Aug 05, 2025 1.620 1.715 1.580 1.690 590,110 +0.05(+3.05%)
Aug 04, 2025 1.600 1.665 1.531 1.640 289,557 +0.06(+3.80%)
Aug 01, 2025 1.490 1.620 1.490 1.580 1,046,477 +0.02(+1.28%)
Jul 31, 2025 1.530 1.635 1.510 1.560 663,725 +0.02(+1.30%)
Jul 30, 2025 1.580 1.604 1.470 1.540 1,454,480 -0.04(-2.53%)
Jul 29, 2025 1.670 1.670 1.580 1.580 363,637 -0.09(-5.39%)
Jul 28, 2025 1.720 1.760 1.665 1.670 524,787 -0.04(-2.34%)
Jul 25, 2025 1.780 1.780 1.670 1.710 516,104 -0.07(-3.93%)
Jul 24, 2025 1.790 1.880 1.750 1.780 996,171 -0.03(-1.66%)
Jul 23, 2025 1.570 1.830 1.550 1.810 1,918,581 +0.27(+17.53%)
Jul 22, 2025 1.470 1.580 1.470 1.540 628,067 +0.07(+4.76%)
Jul 21, 2025 1.480 1.560 1.470 1.470 306,300 -0.01(-0.68%)
Jul 18, 2025 1.560 1.595 1.470 1.480 381,878 -0.06(-3.90%)
Jul 17, 2025 1.510 1.605 1.510 1.540 586,453 +0.02(+1.32%)
Jul 16, 2025 1.500 1.575 1.470 1.520 795,000 +0.03(+2.01%)
Jul 15, 2025 1.570 1.595 1.490 1.490 410,160 -0.09(-5.70%)
Jul 14, 2025 1.610 1.630 1.545 1.580 343,477 -0.03(-1.86%)
Jul 11, 2025 1.580 1.620 1.520 1.610 766,498 +0.03(+1.90%)
Jul 10, 2025 1.600 1.650 1.550 1.580 1,161,972 -0.01(-0.63%)
Jul 09, 2025 1.480 1.600 1.465 1.590 1,295,468 +0.12(+8.16%)
Jul 08, 2025 1.350 1.510 1.335 1.470 1,082,738 +0.11(+8.09%)
Jul 07, 2025 1.450 1.450 1.340 1.360 534,100 -0.10(-6.85%)
Jul 03, 2025 1.380 1.470 1.360 1.460 699,979 +0.08(+5.80%)
Jul 02, 2025 1.260 1.407 1.260 1.380 836,150 +0.12(+9.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.