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
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

15.41 -0.14 (-0.90%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 2, 2024 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 (%)
Apr 30, 2020 7.240 7.430 7.050 7.200 381,183 -0.11(-1.50%)
Apr 29, 2020 7.520 7.620 7.160 7.310 503,190 +0.08(+1.11%)
Apr 28, 2020 7.740 7.740 7.110 7.230 395,759 -0.36(-4.74%)
Apr 27, 2020 7.440 7.670 7.280 7.590 397,595 +0.30(+4.12%)
Apr 24, 2020 7.280 7.390 6.790 7.290 437,100 +0.10(+1.39%)
Apr 23, 2020 7.120 7.810 7.050 7.190 632,586 +0.10(+1.41%)
Apr 22, 2020 7.420 7.420 6.930 7.090 531,230 -0.12(-1.66%)
Apr 21, 2020 6.850 7.395 6.670 7.210 841,339 +0.21(+3.00%)
Apr 20, 2020 6.300 7.330 6.200 7.000 548,772 +0.55(+8.53%)
Apr 17, 2020 5.460 6.450 5.200 6.450 974,600 +1.25(+24.04%)
Apr 16, 2020 5.570 5.680 5.000 5.200 821,983 -0.34(-6.14%)
Apr 15, 2020 5.590 5.650 5.310 5.540 450,546 -0.28(-4.81%)
Apr 14, 2020 5.730 6.010 5.660 5.820 680,191 +0.09(+1.57%)
Apr 13, 2020 5.770 5.820 5.610 5.730 477,463 -0.03(-0.52%)
Apr 09, 2020 5.490 5.800 5.370 5.760 799,600 +0.41(+7.66%)
Apr 08, 2020 5.410 5.670 5.220 5.350 1,152,922 +0.06(+1.13%)
Apr 07, 2020 5.760 5.880 5.250 5.290 646,210 -0.26(-4.68%)
Apr 06, 2020 5.540 5.800 5.420 5.550 834,847 +0.31(+5.92%)
Apr 03, 2020 5.410 5.490 5.120 5.240 370,800 -0.17(-3.14%)
Apr 02, 2020 5.290 5.440 5.080 5.410 513,390 +0.11(+2.08%)
Apr 01, 2020 5.690 5.710 5.125 5.300 726,526 -0.52(-8.93%)
Mar 31, 2020 5.860 6.050 5.630 5.820 777,053 -0.07(-1.19%)
Mar 30, 2020 5.890 5.990 5.600 5.890 469,685 +0.07(+1.20%)
Mar 27, 2020 5.800 6.160 5.600 5.820 362,100 -0.21(-3.48%)
Mar 26, 2020 5.630 6.190 5.380 6.030 774,999 +0.44(+7.87%)
Mar 25, 2020 5.520 5.700 5.230 5.590 486,847 +0.10(+1.82%)
Mar 24, 2020 5.110 5.490 5.030 5.490 574,066 +0.63(+12.96%)
Mar 23, 2020 5.000 5.230 4.674 4.860 599,175 +0.00(+0.00%)
Mar 20, 2020 4.750 5.160 4.560 4.860 905,400 +0.08(+1.67%)
Mar 19, 2020 4.240 5.080 4.210 4.780 581,678 +0.50(+11.68%)
Mar 18, 2020 4.340 4.940 4.040 4.280 547,273 -0.42(-8.94%)
Mar 17, 2020 4.600 4.900 4.410 4.700 1,032,929 +0.20(+4.44%)
Mar 16, 2020 4.980 5.000 4.070 4.500 1,198,008 -1.75(-28.00%)
Mar 13, 2020 6.280 6.280 4.650 6.250 1,414,800 +0.37(+6.29%)
Mar 12, 2020 6.010 6.320 5.500 5.880 684,792 -0.61(-9.40%)
Mar 11, 2020 7.050 7.115 6.360 6.490 552,305 -0.75(-10.36%)
Mar 10, 2020 6.970 7.430 6.870 7.240 1,048,710 +0.70(+10.70%)
Mar 09, 2020 6.870 7.040 6.530 6.540 482,222 -0.88(-11.86%)
Mar 06, 2020 7.470 8.010 7.200 7.420 587,500 -0.36(-4.63%)
Mar 05, 2020 8.100 8.350 7.720 7.780 1,101,764 -0.72(-8.47%)
Mar 04, 2020 8.590 8.850 8.360 8.500 557,684 -0.15(-1.73%)
Mar 03, 2020 8.830 9.370 8.600 8.650 758,455 -0.24(-2.70%)
Mar 02, 2020 8.960 8.990 8.415 8.890 517,884 +0.12(+1.37%)
Feb 28, 2020 9.510 10.15 8.520 8.770 580,500 -1.36(-13.43%)
Feb 27, 2020 11.94 11.94 10.11 10.13 467,933 -1.88(-15.65%)
Feb 26, 2020 10.95 12.55 10.80 12.01 833,078 +1.02(+9.28%)
Feb 25, 2020 11.12 11.30 10.75 10.99 458,707 -0.08(-0.72%)
Feb 24, 2020 10.75 11.22 10.75 11.07 514,590 -0.38(-3.32%)
Feb 21, 2020 11.48 11.68 11.11 11.45 426,100 -0.05(-0.43%)
Feb 20, 2020 10.84 11.63 10.72 11.50 460,475 +0.66(+6.09%)
Feb 19, 2020 10.50 11.03 10.32 10.84 363,873 +0.34(+3.24%)
Feb 18, 2020 10.10 10.53 10.10 10.50 264,088 +0.34(+3.35%)
Feb 14, 2020 10.25 10.26 9.975 10.16 218,900 -0.08(-0.78%)
Feb 13, 2020 9.950 10.28 9.790 10.24 299,375 +0.20(+1.99%)
Feb 12, 2020 10.36 10.47 9.820 10.04 220,847 -0.20(-1.95%)
Feb 11, 2020 10.11 10.50 9.910 10.24 362,102 +0.18(+1.79%)
Feb 10, 2020 9.700 10.08 9.610 10.06 282,182 +0.55(+5.78%)
Feb 07, 2020 9.570 9.820 9.470 9.510 280,100 -0.20(-2.06%)
Feb 06, 2020 10.10 10.22 9.670 9.710 245,944 -0.31(-3.14%)
Feb 05, 2020 9.980 10.35 9.960 10.03 333,089 +0.21(+2.19%)
Feb 04, 2020 9.780 10.00 9.665 9.810 286,387 +0.18(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.