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)

1.580 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.680	1.820	1.680	1.700	457,152	+0.02(+1.19%)
Sep 30, 2025	1.730	1.775	1.650	1.680	570,388	-0.07(-4.00%)
Sep 29, 2025	1.740	1.770	1.700	1.750	565,504	+0.02(+1.16%)
Sep 26, 2025	1.670	1.740	1.650	1.730	515,444	+0.08(+4.85%)
Sep 25, 2025	1.690	1.690	1.630	1.650	357,187	-0.07(-4.07%)
Sep 24, 2025	1.650	1.820	1.640	1.720	673,822	+0.06(+3.61%)
Sep 23, 2025	1.750	1.750	1.650	1.660	343,807	-0.07(-4.05%)
Sep 22, 2025	1.620	1.750	1.580	1.730	399,317	+0.11(+6.79%)
Sep 19, 2025	1.750	1.750	1.600	1.620	925,321	-0.11(-6.36%)
Sep 18, 2025	1.560	1.745	1.560	1.730	887,224	+0.20(+13.07%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices