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

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

1.580 UNCHANGED

Streaming Delayed Price Updated: 1:06 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	1.540	1.620	1.508	1.580	402,261	+0.04(+2.60%)
May 15, 2025	1.510	1.550	1.450	1.540	236,711	-0.01(-0.65%)
May 14, 2025	1.520	1.635	1.510	1.550	432,698	+0.01(+0.65%)
May 13, 2025	1.620	1.620	1.510	1.540	538,589	-0.05(-3.14%)
May 12, 2025	1.520	1.620	1.500	1.590	433,195	+0.16(+11.19%)
May 09, 2025	1.560	1.600	1.420	1.430	264,175	-0.11(-7.14%)
May 08, 2025	1.500	1.560	1.425	1.540	299,044	+0.05(+3.36%)
May 07, 2025	1.510	1.520	1.445	1.490	363,114	+0.02(+1.36%)
May 06, 2025	1.600	1.630	1.470	1.470	692,850	-0.17(-10.37%)
May 05, 2025	1.720	1.740	1.630	1.640	304,870	-0.11(-6.29%)
May 02, 2025	1.730	1.815	1.700	1.750	660,531	+0.07(+4.17%)
May 01, 2025	1.730	1.730	1.620	1.680	465,701	-0.06(-3.17%)
Apr 30, 2025	1.570	1.770	1.535	1.735	873,958	+0.14(+8.44%)
Apr 29, 2025	1.620	1.660	1.580	1.600	368,331	-0.04(-2.44%)
Apr 28, 2025	1.700	1.740	1.575	1.640	315,214	-0.07(-4.09%)
Apr 25, 2025	1.800	1.800	1.640	1.710	837,467	-0.08(-4.47%)
Apr 24, 2025	1.710	1.810	1.640	1.790	832,226	+0.08(+4.68%)
Apr 23, 2025	1.580	1.790	1.570	1.710	1,053,507	+0.19(+12.50%)
Apr 22, 2025	1.420	1.550	1.335	1.520	896,734	+0.13(+9.35%)
Apr 21, 2025	1.200	1.470	1.200	1.390	785,724	+0.13(+10.32%)
Apr 17, 2025	1.200	1.280	1.115	1.260	759,739	+0.08(+6.78%)
Apr 16, 2025	1.240	1.290	1.100	1.180	705,110	-0.08(-6.35%)
Apr 15, 2025	1.250	1.340	1.250	1.260	335,107	-0.01(-0.79%)
Apr 14, 2025	1.320	1.330	1.200	1.270	706,303	-0.02(-1.55%)
Apr 11, 2025	1.230	1.315	1.200	1.290	527,734	+0.04(+3.20%)
Apr 10, 2025	1.270	1.290	1.140	1.250	792,573	-0.02(-1.57%)
Apr 09, 2025	1.060	1.305	1.020	1.270	1,788,581	+0.17(+15.45%)
Apr 08, 2025	1.100	1.150	1.055	1.100	1,727,794	+0.00(+0.00%)
Apr 07, 2025	1.030	1.110	0.9897	1.100	2,064,487	+0.06(+5.77%)
Apr 04, 2025	1.100	1.130	1.040	1.040	925,743	-0.11(-9.57%)
Apr 03, 2025	1.180	1.190	1.100	1.150	759,607	-0.07(-5.74%)
Apr 02, 2025	1.200	1.250	1.180	1.220	714,818	+0.00(+0.00%)
Apr 01, 2025	1.260	1.299	1.170	1.220	955,720	-0.05(-3.94%)
Mar 31, 2025	1.270	1.300	1.170	1.270	1,541,306	+0.01(+0.79%)
Mar 28, 2025	1.490	1.510	1.260	1.260	1,844,364	-0.22(-14.86%)
Mar 27, 2025	1.530	1.541	1.460	1.480	949,922	-0.08(-5.13%)
Mar 26, 2025	1.790	1.790	1.550	1.560	1,564,741	-0.23(-12.85%)
Mar 25, 2025	1.890	1.925	1.755	1.790	1,167,012	-0.17(-8.67%)
Mar 24, 2025	2.030	2.080	1.930	1.960	558,243	-0.04(-1.75%)
Mar 21, 2025	2.080	2.180	1.890	1.995	1,168,098	-0.10(-5.00%)
Mar 20, 2025	2.160	2.240	2.100	2.100	395,286	-0.08(-3.67%)
Mar 19, 2025	2.050	2.200	2.030	2.180	530,837	+0.13(+6.34%)
Mar 18, 2025	2.190	2.190	2.040	2.050	452,534	-0.13(-5.96%)
Mar 17, 2025	2.220	2.230	2.135	2.180	308,144	-0.04(-1.80%)
Mar 14, 2025	2.240	2.270	2.170	2.220	381,551	+0.02(+0.91%)
Mar 13, 2025	2.390	2.415	2.170	2.200	341,915	-0.18(-7.56%)
Mar 12, 2025	2.310	2.485	2.295	2.380	498,872	+0.09(+3.93%)
Mar 11, 2025	2.250	2.310	2.160	2.290	451,744	+0.06(+2.46%)
Mar 10, 2025	2.230	2.310	2.200	2.235	380,656	-0.04(-1.54%)
Mar 07, 2025	2.380	2.440	2.250	2.270	546,265	-0.15(-6.20%)
Mar 06, 2025	2.380	2.480	2.360	2.420	765,688	+0.04(+1.68%)
Mar 05, 2025	2.320	2.420	2.320	2.380	414,169	+0.06(+2.59%)
Mar 04, 2025	2.270	2.340	2.150	2.320	740,404	+0.04(+1.75%)

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