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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.500 -0.070 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 1.570 1.610 1.500 1.500 3,652,234 -0.07(-4.46%)
Dec 18, 2025 1.600 1.660 1.530 1.570 2,789,228 -0.04(-2.48%)
Dec 17, 2025 1.350 1.650 1.320 1.610 10,953,241 +0.26(+19.26%)
Dec 16, 2025 1.370 1.425 1.344 1.350 2,431,975 -0.02(-1.46%)
Dec 15, 2025 1.400 1.435 1.370 1.370 1,251,627 -0.03(-2.14%)
Dec 12, 2025 1.440 1.450 1.380 1.400 662,463 -0.01(-0.71%)
Dec 11, 2025 1.400 1.430 1.391 1.410 1,049,163 +0.01(+0.71%)
Dec 10, 2025 1.410 1.430 1.370 1.400 1,606,397 +0.01(+0.72%)
Dec 09, 2025 1.330 1.420 1.330 1.390 1,161,576 +0.06(+4.51%)
Dec 08, 2025 1.400 1.400 1.320 1.330 3,062,290 -0.04(-2.92%)
Dec 05, 2025 1.390 1.405 1.325 1.370 5,122,991 -0.01(-0.72%)
Dec 04, 2025 1.400 1.470 1.365 1.380 2,643,595 -0.02(-1.43%)
Dec 03, 2025 1.410 1.465 1.370 1.400 2,133,862 -0.02(-1.41%)
Dec 02, 2025 1.470 1.503 1.400 1.420 488,176 -0.04(-2.74%)
Dec 01, 2025 1.510 1.510 1.430 1.460 454,017 -0.07(-4.58%)
Nov 28, 2025 1.500 1.550 1.480 1.530 366,150 +0.05(+3.38%)
Nov 26, 2025 1.440 1.499 1.420 1.480 397,973 +0.03(+2.07%)
Nov 25, 2025 1.450 1.470 1.400 1.450 754,594 +0.03(+2.11%)
Nov 24, 2025 1.400 1.468 1.390 1.420 878,606 +0.02(+1.43%)
Nov 21, 2025 1.370 1.420 1.330 1.400 731,823 +0.03(+2.19%)
Nov 20, 2025 1.430 1.505 1.370 1.370 685,925 -0.05(-3.52%)
Nov 19, 2025 1.520 1.550 1.415 1.420 733,773 -0.12(-7.79%)
Nov 18, 2025 1.510 1.580 1.480 1.540 933,300 +0.03(+1.99%)
Nov 17, 2025 1.500 1.635 1.480 1.510 1,523,554 +0.01(+0.67%)
Nov 14, 2025 1.580 1.605 1.485 1.500 1,801,989 -0.10(-6.25%)
Nov 13, 2025 1.660 1.740 1.530 1.600 2,836,595 +0.13(+8.84%)
Nov 12, 2025 1.530 1.550 1.455 1.470 735,988 -0.05(-3.29%)
Nov 11, 2025 1.450 1.540 1.420 1.520 516,751 +0.09(+6.29%)
Nov 10, 2025 1.370 1.450 1.370 1.430 474,670 +0.06(+4.38%)
Nov 07, 2025 1.360 1.370 1.290 1.370 527,204 +0.01(+0.74%)
Nov 06, 2025 1.430 1.430 1.350 1.360 628,809 -0.08(-5.56%)
Nov 05, 2025 1.480 1.493 1.400 1.440 483,494 -0.01(-0.69%)
Nov 04, 2025 1.540 1.565 1.430 1.450 676,790 -0.13(-8.23%)
Nov 03, 2025 1.650 1.690 1.540 1.580 533,428 -0.08(-4.82%)
Oct 31, 2025 1.600 1.680 1.560 1.660 853,956 +0.06(+4.08%)
Oct 30, 2025 1.690 1.700 1.580 1.595 980,081 -0.09(-5.62%)
Oct 29, 2025 1.850 1.860 1.660 1.690 1,799,731 -0.16(-8.65%)
Oct 28, 2025 1.900 1.940 1.850 1.850 360,957 -0.06(-3.14%)
Oct 27, 2025 1.860 1.940 1.830 1.910 623,930 +0.07(+3.80%)
Oct 24, 2025 1.850 1.890 1.810 1.840 406,136 +0.01(+0.55%)
Oct 23, 2025 1.920 1.930 1.830 1.830 562,366 -0.12(-6.15%)
Oct 22, 2025 2.030 2.150 1.865 1.950 1,645,669 -0.07(-3.47%)
Oct 21, 2025 1.710 2.030 1.705 2.020 3,379,009 +0.31(+18.13%)
Oct 20, 2025 1.660 1.806 1.660 1.710 817,895 +0.06(+3.64%)
Oct 17, 2025 1.680 1.740 1.643 1.650 464,528 -0.04(-2.37%)
Oct 16, 2025 1.710 1.750 1.660 1.690 486,952 +0.00(+0.00%)
Oct 15, 2025 1.620 1.770 1.620 1.690 480,343 +0.08(+4.97%)
Oct 14, 2025 1.610 1.689 1.560 1.610 383,748 -0.03(-1.83%)
Oct 13, 2025 1.690 1.710 1.635 1.640 486,083 -0.05(-2.96%)
Oct 10, 2025 1.770 1.770 1.650 1.690 572,905 -0.06(-3.43%)
Oct 09, 2025 1.780 1.790 1.710 1.750 563,419 -0.03(-1.69%)
Oct 08, 2025 1.720 1.830 1.720 1.780 593,657 +0.06(+3.49%)
Oct 07, 2025 1.790 1.799 1.690 1.720 278,596 -0.04(-2.27%)
Oct 06, 2025 1.780 1.810 1.735 1.760 648,442 -0.02(-1.12%)
Oct 03, 2025 1.720 1.830 1.710 1.780 735,511 +0.07(+4.09%)
Oct 02, 2025 1.710 1.740 1.660 1.710 578,607 +0.01(+0.59%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.