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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.600 +0.070 (+4.58%)

Streaming Delayed Price Updated: 10:26 AM EDT, Sep 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	1.490	1.625	1.480	1.530	780,965	+0.06(+4.08%)
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	1,066,857	+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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	252.38	+2.53 (1.01%)

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