Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.190	5.510	5.080	5.350	755,955	+0.14(+2.69%)
Jun 29, 2023	5.250	5.340	5.120	5.210	383,722	-0.07(-1.33%)
Jun 28, 2023	5.240	5.315	5.060	5.280	870,354	+0.01(+0.19%)
Jun 27, 2023	5.400	5.545	5.170	5.270	1,824,033	-0.14(-2.59%)
Jun 26, 2023	5.720	5.740	5.370	5.410	537,764	-0.33(-5.75%)
Jun 23, 2023	5.510	5.810	5.420	5.740	2,276,532	+0.19(+3.42%)
Jun 22, 2023	5.710	5.710	5.430	5.550	297,882	-0.16(-2.80%)
Jun 21, 2023	5.690	5.740	5.460	5.710	507,415	-0.04(-0.70%)
Jun 20, 2023	6.080	6.080	5.600	5.750	625,426	-0.37(-6.05%)
Jun 16, 2023	6.110	6.180	5.920	6.120	927,405	+0.11(+1.83%)
Jun 15, 2023	6.030	6.090	5.980	6.010	301,629	-1.23(-16.99%)
May 08, 2023	7.180	7.270	6.914	7.240	311,159	+0.13(+1.83%)
May 05, 2023	7.180	7.300	6.890	7.110	278,803	-0.03(-0.42%)
May 04, 2023	6.870	7.160	6.530	7.140	292,384	+0.25(+3.63%)
May 03, 2023	6.770	7.020	6.710	6.890	378,864	+0.08(+1.17%)
May 02, 2023	7.290	7.470	6.670	6.810	458,967	-0.60(-8.10%)
May 01, 2023	6.940	7.540	6.910	7.410	482,447	+0.52(+7.55%)
Apr 28, 2023	7.100	7.100	6.800	6.890	368,216	-0.14(-1.99%)
Apr 27, 2023	6.940	7.180	6.830	7.030	349,690	+0.21(+3.08%)
Apr 26, 2023	6.650	6.860	6.550	6.820	1,074,913	+0.18(+2.71%)
Apr 25, 2023	6.700	7.010	6.620	6.640	317,375	-0.06(-0.90%)
Apr 24, 2023	6.920	6.930	6.550	6.700	321,521	-0.25(-3.60%)
Apr 21, 2023	6.840	7.060	6.640	6.950	227,819	+0.07(+1.02%)
Apr 20, 2023	6.800	7.050	6.760	6.880	371,743	+0.05(+0.73%)
Apr 19, 2023	6.680	6.955	6.600	6.830	373,651	+0.08(+1.19%)
Apr 18, 2023	6.860	6.920	6.560	6.750	257,746	-0.07(-1.03%)
Apr 17, 2023	6.580	7.150	6.570	6.820	428,284	+0.33(+5.08%)
Apr 14, 2023	6.770	6.900	6.470	6.490	258,108	-0.33(-4.84%)
Apr 13, 2023	6.370	6.930	6.370	6.820	304,078	+0.46(+7.23%)
Apr 12, 2023	6.350	6.550	6.220	6.360	492,510	+0.07(+1.03%)
Apr 11, 2023	6.445	6.660	6.185	6.295	603,747	-0.26(-4.04%)
Apr 10, 2023	7.270	7.270	6.480	6.560	510,057	-0.78(-10.63%)
Apr 06, 2023	7.380	7.470	7.210	7.340	279,454	-0.01(-0.14%)
Apr 05, 2023	7.430	7.640	7.250	7.350	508,985	-0.09(-1.21%)
Apr 04, 2023	7.540	7.690	7.350	7.440	334,495	-0.10(-1.33%)
Apr 03, 2023	7.140	7.712	7.140	7.540	592,280	+0.37(+5.16%)
Mar 31, 2023	7.140	7.260	6.990	7.170	411,307	+0.05(+0.70%)
Mar 30, 2023	7.270	7.330	6.865	7.120	434,245	-0.12(-1.66%)
Mar 29, 2023	6.750	7.270	6.560	7.240	432,714	+0.59(+8.87%)
Mar 28, 2023	6.760	6.935	6.610	6.650	304,746	-0.10(-1.48%)
Mar 27, 2023	6.680	6.803	6.550	6.750	677,080	+0.07(+1.05%)
Mar 24, 2023	6.880	6.982	6.650	6.680	317,897	-0.27(-3.88%)
Mar 23, 2023	7.150	7.400	6.721	6.950	736,353	+0.24(+3.58%)
Mar 22, 2023	7.160	7.160	6.710	6.710	622,091	-0.41(-5.76%)
Mar 21, 2023	6.870	7.360	6.800	7.120	802,236	+0.43(+6.43%)
Mar 20, 2023	6.800	6.990	6.570	6.690	596,076	+0.04(+0.60%)
Mar 17, 2023	6.350	6.830	5.890	6.650	971,784	-0.34(-4.86%)
Mar 16, 2023	6.850	7.490	6.290	6.990	2,012,618	+0.65(+10.25%)
Mar 15, 2023	6.330	6.460	6.060	6.340	525,625	-0.11(-1.71%)
Mar 14, 2023	6.050	6.469	5.860	6.450	762,836	+0.57(+9.69%)
Mar 13, 2023	5.660	6.150	5.630	5.880	915,722	+0.56(+10.53%)
Mar 10, 2023	6.180	6.180	5.165	5.320	919,152	-0.85(-13.78%)
Mar 09, 2023	6.100	6.466	5.798	6.170	1,678,595	+0.67(+12.18%)
Mar 08, 2023	5.880	5.940	5.430	5.500	321,138	-0.37(-6.30%)
Mar 07, 2023	5.590	5.940	5.500	5.870	236,940	+0.18(+3.16%)
Mar 06, 2023	6.010	6.010	5.550	5.690	464,815	-0.38(-6.26%)
Mar 03, 2023	6.220	6.510	6.030	6.070	462,285	-0.11(-1.78%)
Mar 02, 2023	6.100	6.210	5.822	6.180	598,943	-0.05(-0.80%)
Mar 01, 2023	6.080	6.280	5.980	6.230	350,969	+0.14(+2.30%)
Feb 28, 2023	5.970	6.150	5.880	6.090	400,105	+0.11(+1.84%)
Feb 27, 2023	6.220	6.390	5.830	5.980	440,408	-0.19(-3.08%)
Feb 24, 2023	6.190	6.400	5.850	6.170	513,975	-0.14(-2.22%)
Feb 23, 2023	6.680	7.190	6.190	6.310	1,237,297	-0.24(-3.66%)
Feb 22, 2023	6.320	6.790	6.280	6.550	908,243	+0.31(+4.97%)
Feb 21, 2023	6.540	6.800	6.230	6.240	795,929	-0.37(-5.60%)
Feb 17, 2023	5.390	6.810	5.315	6.610	2,901,174	+1.35(+25.67%)
Feb 16, 2023	4.710	5.430	4.710	5.260	807,574	+0.44(+9.13%)
Feb 15, 2023	5.170	5.170	4.730	4.820	732,525	-0.42(-8.02%)
Feb 14, 2023	6.210	6.210	4.530	5.240	3,051,307	-1.11(-17.48%)
Feb 13, 2023	5.490	6.430	5.340	6.350	1,065,163	+0.84(+15.25%)
Feb 10, 2023	5.590	5.650	5.490	5.510	328,855	-0.14(-2.48%)
Feb 09, 2023	5.580	5.900	5.510	5.650	553,142	+0.12(+2.17%)
Feb 08, 2023	5.710	5.750	5.485	5.530	365,322	-0.18(-3.15%)
Feb 07, 2023	5.790	5.850	5.610	5.710	275,632	-0.08(-1.38%)
Feb 06, 2023	5.560	6.065	5.476	5.790	610,998	+0.20(+3.58%)
Feb 03, 2023	5.700	5.950	5.470	5.590	571,166	-0.33(-5.57%)
Feb 02, 2023	5.920	6.090	5.790	5.920	342,464	-0.03(-0.50%)
Feb 01, 2023	5.790	5.995	5.670	5.950	364,144	+0.18(+3.12%)
Jan 31, 2023	5.620	5.860	5.578	5.770	559,845	+0.15(+2.67%)
Jan 30, 2023	5.700	5.730	5.480	5.620	372,322	-0.12(-2.09%)
Jan 27, 2023	5.900	6.000	5.700	5.740	388,046	-0.18(-3.04%)
Jan 26, 2023	6.390	6.460	5.820	5.920	349,447	-0.30(-4.82%)
Jan 25, 2023	6.130	6.340	5.940	6.220	452,105	-0.01(-0.16%)
Jan 24, 2023	6.040	6.420	6.030	6.230	598,359	+0.36(+6.13%)
Jan 23, 2023	5.790	5.960	5.730	5.870	519,665	+0.08(+1.38%)
Jan 20, 2023	5.340	5.880	5.254	5.790	670,551	+0.54(+10.29%)
Jan 19, 2023	5.250	5.480	4.765	5.250	1,128,874	-0.14(-2.60%)
Jan 18, 2023	5.380	5.490	5.290	5.390	626,115	-0.01(-0.19%)
Jan 17, 2023	5.320	5.540	5.230	5.400	558,658	+0.11(+2.08%)
Jan 13, 2023	5.100	5.385	5.050	5.290	565,252	+0.08(+1.54%)
Jan 12, 2023	5.280	5.280	4.970	5.210	799,953	+0.04(+0.77%)
Jan 11, 2023	5.380	5.430	5.025	5.170	396,493	-0.20(-3.72%)
Jan 10, 2023	5.530	5.700	5.160	5.370	686,785	-0.17(-3.07%)
Jan 09, 2023	5.740	5.770	5.530	5.540	361,147	-0.16(-2.81%)
Jan 06, 2023	5.740	5.947	5.480	5.700	343,621	-0.02(-0.35%)
Jan 05, 2023	6.140	6.170	5.620	5.720	369,336	-0.43(-6.99%)
Jan 04, 2023	6.420	6.450	6.140	6.150	362,155	-0.21(-3.30%)
Jan 03, 2023	6.820	7.000	6.180	6.360	715,303	-0.35(-5.22%)
Dec 30, 2022	6.470	6.772	6.340	6.710	875,301	+0.21(+3.23%)
Dec 29, 2022	5.800	6.540	5.800	6.500	539,019	+0.81(+14.24%)
Dec 28, 2022	5.600	5.780	5.490	5.690	674,382	+0.07(+1.25%)
Dec 27, 2022	5.930	5.930	5.390	5.620	501,856	-0.32(-5.39%)
Dec 23, 2022	5.940	5.980	5.560	5.940	490,618	+0.04(+0.68%)
Dec 22, 2022	5.940	5.970	5.650	5.900	289,302	-0.09(-1.50%)
Dec 21, 2022	5.860	6.060	5.810	5.990	359,371	+0.14(+2.39%)
Dec 20, 2022	5.770	5.860	5.540	5.850	698,037	+0.03(+0.52%)
Dec 19, 2022	6.400	6.400	5.790	5.820	422,999	-0.57(-8.92%)
Dec 16, 2022	6.150	6.460	6.105	6.390	941,192	+0.22(+3.57%)
Dec 15, 2022	6.230	6.340	6.050	6.170	359,415	-0.21(-3.29%)
Dec 14, 2022	6.470	6.610	6.320	6.380	402,734	-0.10(-1.54%)
Dec 13, 2022	6.530	6.580	6.320	6.480	472,006	+0.17(+2.69%)
Dec 12, 2022	6.250	6.465	6.100	6.310	390,968	+0.07(+1.12%)
Dec 09, 2022	6.180	6.410	6.030	6.240	615,523	+0.02(+0.32%)
Dec 08, 2022	6.090	6.300	5.940	6.220	489,920	+0.18(+2.98%)
Dec 07, 2022	6.030	6.270	5.970	6.040	406,238	-0.03(-0.49%)
Dec 06, 2022	6.390	6.390	5.950	6.070	826,351	-0.31(-4.86%)
Dec 05, 2022	6.910	6.910	6.190	6.380	831,969	-0.52(-7.54%)
Dec 02, 2022	6.730	6.955	6.460	6.900	739,752	-0.02(-0.29%)
Dec 01, 2022	6.590	7.220	6.500	6.920	1,458,794	+0.49(+7.62%)
Nov 30, 2022	7.010	7.010	6.380	6.430	2,118,058	-0.46(-6.68%)
Nov 29, 2022	6.510	6.960	6.320	6.890	1,272,533	+0.40(+6.16%)
Nov 28, 2022	5.940	6.855	5.920	6.490	1,418,991	+0.57(+9.63%)
Nov 25, 2022	5.960	6.110	5.630	5.920	724,437	-0.25(-4.05%)
Nov 23, 2022	6.120	6.315	5.829	6.170	1,393,403	-0.01(-0.16%)
Nov 22, 2022	5.990	6.295	5.050	6.180	2,249,375	-0.19(-2.98%)
Nov 21, 2022	6.440	6.575	6.095	6.370	875,425	-0.11(-1.70%)
Nov 18, 2022	6.670	6.720	5.680	6.480	1,986,418	-0.08(-1.22%)
Nov 17, 2022	6.620	6.900	6.370	6.560	1,023,961	-0.18(-2.67%)
Nov 16, 2022	6.530	6.819	6.270	6.740	821,591	+0.11(+1.66%)
Nov 15, 2022	7.140	7.330	6.605	6.630	916,676	-0.35(-5.01%)
Nov 14, 2022	7.200	7.570	6.710	6.980	1,544,436	+0.25(+3.71%)
Nov 11, 2022	6.420	6.850	6.300	6.730	1,109,033	+0.22(+3.38%)
Nov 10, 2022	6.360	7.040	6.300	6.510	1,302,342	+0.50(+8.32%)
Nov 09, 2022	6.240	6.460	5.930	6.010	946,089	-0.30(-4.75%)
Nov 08, 2022	6.420	6.575	6.180	6.310	1,161,718	-0.11(-1.71%)
Nov 07, 2022	6.010	6.525	5.815	6.420	1,793,207	+0.50(+8.45%)
Nov 04, 2022	5.200	6.147	4.870	5.920	1,603,429	+1.08(+22.31%)
Nov 03, 2022	4.840	5.070	4.700	4.840	527,950	-0.01(-0.21%)
Nov 02, 2022	5.140	5.210	4.850	4.850	593,548	-0.33(-6.37%)
Nov 01, 2022	5.250	5.400	5.110	5.180	593,765	+0.06(+1.17%)
Oct 31, 2022	4.970	5.240	4.945	5.120	615,450	+0.14(+2.81%)
Oct 28, 2022	4.820	4.990	4.680	4.980	549,686	+0.20(+4.18%)
Oct 27, 2022	4.630	4.910	4.520	4.780	522,319	+0.16(+3.46%)
Oct 26, 2022	4.990	5.100	4.590	4.620	999,889	-0.33(-6.67%)
Oct 25, 2022	4.390	5.090	4.390	4.950	1,253,406	+0.55(+12.50%)
Oct 24, 2022	4.850	4.850	4.095	4.400	1,393,107	-0.40(-8.33%)
Oct 21, 2022	4.020	4.825	3.960	4.800	2,055,426	+0.78(+19.40%)
Oct 20, 2022	3.990	4.130	3.879	4.020	1,348,754	+0.20(+5.24%)
Oct 19, 2022	3.920	4.105	3.460	3.820	1,054,259	-0.10(-2.55%)
Oct 18, 2022	4.080	4.110	3.810	3.920	893,164	-0.04(-1.01%)
Oct 17, 2022	3.790	4.200	3.385	3.960	5,738,623	+0.44(+12.50%)
Oct 14, 2022	3.450	3.585	3.415	3.520	419,189	+0.11(+3.23%)
Oct 13, 2022	3.220	3.480	3.210	3.410	365,301	+0.07(+2.10%)
Oct 12, 2022	3.380	3.435	3.145	3.340	261,189	-0.02(-0.60%)
Oct 11, 2022	3.500	3.550	3.240	3.360	270,265	-0.08(-2.33%)
Oct 10, 2022	3.470	3.520	3.340	3.440	256,623	-0.08(-2.27%)
Oct 07, 2022	3.680	3.775	3.505	3.520	413,946	-0.23(-6.13%)
Oct 06, 2022	3.440	3.775	3.440	3.750	855,267	+0.30(+8.70%)
Oct 05, 2022	3.610	3.680	3.410	3.450	330,677	-0.26(-7.01%)
Oct 04, 2022	3.560	3.730	3.560	3.710	337,041	+0.21(+6.00%)
Oct 03, 2022	3.570	3.570	3.350	3.500	310,056	+0.04(+1.16%)
Sep 30, 2022	3.400	3.610	3.380	3.460	375,485	+0.05(+1.47%)
Sep 29, 2022	3.580	3.580	3.385	3.410	351,610	-0.23(-6.32%)
Sep 28, 2022	3.570	3.715	3.570	3.640	479,172	+0.14(+4.00%)
Sep 27, 2022	3.250	3.510	3.190	3.500	974,585	+0.29(+9.03%)
Sep 26, 2022	3.000	3.275	3.000	3.210	588,097	+0.17(+5.59%)
Sep 23, 2022	3.000	3.070	2.934	3.040	451,175	+0.03(+1.00%)
Sep 22, 2022	3.120	3.120	2.970	3.010	1,071,592	-0.15(-4.75%)
Sep 21, 2022	3.280	3.350	3.131	3.160	374,953	-0.12(-3.66%)
Sep 20, 2022	3.420	3.470	3.220	3.280	374,086	-0.19(-5.48%)
Sep 19, 2022	3.410	3.475	3.210	3.470	523,665	+0.02(+0.58%)
Sep 16, 2022	3.480	3.500	3.320	3.450	654,833	-0.09(-2.54%)
Sep 15, 2022	3.550	3.575	3.370	3.540	428,564	+0.09(+2.61%)
Sep 14, 2022	3.520	3.560	3.395	3.450	345,302	-0.07(-1.99%)
Sep 13, 2022	3.800	3.820	3.500	3.520	491,354	-0.37(-9.51%)
Sep 12, 2022	4.160	4.160	3.850	3.890	618,944	-0.35(-8.25%)
Sep 09, 2022	4.290	4.315	4.215	4.240	834,034	-0.01(-0.24%)
Sep 08, 2022	4.200	4.260	4.150	4.250	400,502	+0.02(+0.47%)
Sep 07, 2022	4.100	4.240	4.010	4.230	667,231	+0.17(+4.19%)
Sep 06, 2022	4.310	4.314	3.975	4.060	800,321	-0.18(-4.25%)
Sep 02, 2022	4.180	4.260	4.050	4.240	1,008,627	+0.13(+3.16%)
Sep 01, 2022	3.950	4.140	3.870	4.110	783,037	+0.14(+3.53%)
Aug 31, 2022	3.970	4.040	3.900	3.970	442,461	-0.03(-0.75%)
Aug 30, 2022	3.950	4.040	3.870	4.000	557,530	+0.08(+2.04%)
Aug 29, 2022	3.960	4.005	3.810	3.920	498,452	+0.20(+5.38%)
Aug 26, 2022	3.960	3.960	3.680	3.720	428,649	-0.20(-5.10%)
Aug 25, 2022	3.910	3.979	3.780	3.920	503,838	+0.04(+1.03%)
Aug 24, 2022	3.800	3.935	3.730	3.880	1,525,382	+0.08(+2.11%)
Aug 23, 2022	3.760	3.930	3.755	3.800	1,097,636	+0.00(+0.00%)
Aug 22, 2022	4.000	4.040	3.760	3.800	349,190	-0.26(-6.40%)
Aug 19, 2022	4.350	4.390	3.990	4.060	453,895	-0.34(-7.73%)
Aug 18, 2022	4.490	4.500	4.240	4.400	501,047	-0.09(-2.00%)
Aug 17, 2022	4.520	4.595	4.430	4.490	526,601	-0.02(-0.44%)
Aug 16, 2022	4.960	4.960	4.470	4.510	711,630	-0.46(-9.26%)
Aug 15, 2022	5.160	5.260	4.730	4.970	979,666	-0.25(-4.79%)
Aug 12, 2022	5.120	5.410	5.110	5.220	1,162,595	+0.13(+2.55%)
Aug 11, 2022	5.030	5.310	4.940	5.090	1,145,586	+0.11(+2.21%)
Aug 10, 2022	5.200	5.285	4.720	4.980	2,184,020	-0.12(-2.35%)
Aug 09, 2022	4.600	5.270	4.410	5.100	1,303,415	+0.55(+12.09%)
Aug 08, 2022	4.390	4.690	4.170	4.550	996,598	+0.16(+3.64%)
Aug 05, 2022	3.950	4.400	3.740	4.390	847,089	+0.45(+11.42%)
Aug 04, 2022	3.820	3.950	3.780	3.940	481,420	+0.19(+5.07%)
Aug 03, 2022	3.420	3.890	3.420	3.750	623,799	+0.41(+12.28%)
Aug 02, 2022	3.100	3.350	3.085	3.340	434,458	+0.22(+7.05%)
Aug 01, 2022	3.110	3.240	3.070	3.120	561,367	-0.01(-0.32%)
Jul 29, 2022	3.160	3.160	2.960	3.130	533,388	-0.07(-2.19%)
Jul 28, 2022	3.670	3.680	3.190	3.200	461,064	-0.48(-13.04%)
Jul 27, 2022	3.690	3.740	3.530	3.680	414,190	+0.03(+0.82%)
Jul 26, 2022	3.550	3.795	3.550	3.650	437,835	+0.08(+2.24%)
Jul 25, 2022	3.700	3.710	3.410	3.570	521,160	-0.06(-1.65%)
Jul 22, 2022	3.790	3.840	3.590	3.630	477,666	-0.16(-4.22%)
Jul 21, 2022	3.490	3.790	3.415	3.790	615,466	+0.31(+8.91%)
Jul 20, 2022	3.430	3.640	3.390	3.480	944,087	+0.03(+0.87%)
Jul 19, 2022	3.500	3.690	3.260	3.450	2,439,138	-0.05(-1.43%)
Jul 18, 2022	4.120	4.230	3.375	3.500	3,850,491	-0.71(-16.86%)
Jul 15, 2022	4.330	4.370	4.040	4.210	1,428,192	-0.02(-0.47%)
Jul 14, 2022	4.060	4.360	4.035	4.230	2,549,701	+0.03(+0.71%)
Jul 13, 2022	3.530	4.200	3.530	4.200	1,758,383	+0.53(+14.44%)
Jul 12, 2022	3.390	3.750	3.315	3.670	2,147,736	+0.12(+3.38%)
Jul 11, 2022	2.960	3.560	2.960	3.550	2,385,204	+0.05(+1.43%)
Jul 08, 2022	3.480	3.630	3.460	3.500	611,756	-0.02(-0.57%)
Jul 07, 2022	3.440	3.550	3.410	3.520	734,762	+0.10(+2.92%)
Jul 06, 2022	3.300	3.550	3.240	3.420	941,979	+0.11(+3.32%)
Jul 05, 2022	2.990	3.310	2.970	3.310	893,889	+0.26(+8.52%)