Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.490 -0.030 (-1.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	1.200	1.325	1.190	1.260	931,137	+0.05(+4.13%)
Jun 30, 2025	1.230	1.265	1.200	1.210	713,482	+0.02(+1.68%)
Jun 27, 2025	1.290	1.290	1.185	1.190	9,535,365	-0.08(-6.30%)
Jun 26, 2025	1.310	1.330	1.265	1.270	1,068,696	-0.04(-3.05%)
Jun 25, 2025	1.320	1.355	1.280	1.310	596,453	-0.03(-2.24%)
Jun 24, 2025	1.260	1.410	1.260	1.340	796,304	+0.02(+1.52%)
Jun 23, 2025	1.300	1.370	1.270	1.320	601,710	+0.01(+0.76%)
Jun 20, 2025	1.390	1.400	1.304	1.310	731,838	-0.06(-4.38%)
Jun 18, 2025	1.350	1.445	1.330	1.370	792,729	+0.00(+0.00%)
Jun 17, 2025	1.480	1.502	1.370	1.370	849,901	-0.13(-8.67%)
Jun 16, 2025	1.550	1.570	1.460	1.500	706,409	-0.02(-1.32%)
Jun 13, 2025	1.500	1.595	1.480	1.520	955,190	-0.03(-1.94%)
Jun 12, 2025	1.660	1.680	1.550	1.550	1,602,668	-0.16(-9.36%)
Jun 11, 2025	1.820	2.010	1.700	1.710	3,352,170	-0.07(-3.93%)
Jun 10, 2025	2.010	2.170	1.780	1.780	25,835,480	+0.14(+8.54%)
Jun 09, 2025	1.800	1.810	1.630	1.640	389,446	-0.14(-7.87%)
Jun 06, 2025	1.490	1.855	1.490	1.780	1,910,376	+0.33(+22.76%)
Jun 05, 2025	1.500	1.500	1.420	1.450	257,661	-0.05(-3.33%)
Jun 04, 2025	1.510	1.535	1.490	1.500	396,155	-0.01(-0.66%)
Jun 03, 2025	1.400	1.529	1.350	1.510	360,967	+0.12(+8.63%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices