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)

3.450 +0.100 (+2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	3.490	3.490	3.310	3.450	1,214,062	+0.10(+2.99%)
Apr 07, 2026	3.180	3.485	3.130	3.350	1,333,357	+0.17(+5.35%)
Apr 06, 2026	3.090	3.320	3.090	3.180	1,035,572	+0.11(+3.58%)
Apr 02, 2026	2.830	3.160	2.830	3.070	713,840	+0.17(+5.86%)
Apr 01, 2026	2.890	2.960	2.850	2.900	425,211	+0.01(+0.35%)
Mar 31, 2026	2.840	2.965	2.820	2.890	281,699	+0.13(+4.71%)
Mar 30, 2026	2.950	2.950	2.730	2.760	568,225	-0.17(-5.80%)
Mar 27, 2026	3.160	3.185	2.850	2.930	953,998	-0.25(-7.86%)
Mar 26, 2026	3.140	3.260	3.030	3.180	883,283	+0.01(+0.32%)
Mar 25, 2026	2.780	3.210	2.780	3.170	1,659,011	+0.44(+16.12%)
Mar 24, 2026	2.880	2.880	2.710	2.730	663,855	-0.19(-6.51%)
Mar 23, 2026	2.860	3.010	2.730	2.920	797,092	+0.06(+2.10%)
Mar 20, 2026	2.870	2.930	2.805	2.860	644,159	-0.04(-1.38%)
Mar 19, 2026	2.960	2.975	2.810	2.900	777,470	-0.08(-2.68%)
Mar 18, 2026	3.060	3.115	2.911	2.980	921,446	-0.12(-3.87%)
Mar 17, 2026	3.120	3.190	3.040	3.100	411,385	+0.00(+0.00%)
Mar 16, 2026	3.030	3.230	2.983	3.100	1,240,541	+0.10(+3.33%)
Mar 13, 2026	3.180	3.250	2.970	3.000	1,027,700	-0.12(-3.85%)
Mar 12, 2026	3.320	3.385	3.050	3.120	1,436,070	-0.22(-6.59%)
Mar 11, 2026	3.420	3.540	3.120	3.340	4,055,765	-0.09(-2.62%)
Mar 10, 2026	2.420	3.500	2.410	3.430	13,988,585	+1.07(+45.34%)
Mar 09, 2026	2.250	2.440	2.250	2.360	1,077,398	+0.13(+5.83%)
Mar 06, 2026	2.110	2.260	2.100	2.230	947,265	+0.09(+4.21%)
Mar 05, 2026	2.070	2.179	2.010	2.140	1,021,570	+0.06(+2.88%)
Mar 04, 2026	1.920	2.085	1.890	2.080	926,343	+0.18(+9.47%)
Mar 03, 2026	1.880	1.930	1.810	1.900	539,179	-0.04(-2.06%)
Mar 02, 2026	1.960	2.005	1.910	1.940	529,530	-0.05(-2.51%)
Feb 27, 2026	1.960	2.010	1.920	1.990	540,988	+0.01(+0.51%)
Feb 26, 2026	1.920	2.005	1.890	1.980	605,982	+0.06(+3.13%)
Feb 25, 2026	1.730	1.990	1.730	1.920	1,168,051	+0.19(+10.98%)
Feb 24, 2026	1.615	1.765	1.595	1.730	2,142,993	-0.02(-1.14%)
Feb 23, 2026	1.700	1.775	1.700	1.750	305,871	+0.05(+2.94%)
Feb 20, 2026	1.720	1.737	1.690	1.700	197,745	-0.03(-1.73%)
Feb 19, 2026	1.690	1.740	1.675	1.730	201,015	+0.03(+1.76%)
Feb 18, 2026	1.690	1.730	1.685	1.700	178,520	+0.00(+0.00%)
Feb 17, 2026	1.710	1.725	1.680	1.700	325,288	-0.01(-0.58%)
Feb 13, 2026	1.720	1.775	1.710	1.710	233,669	+0.00(+0.00%)
Feb 12, 2026	1.700	1.730	1.660	1.710	479,698	-0.01(-0.58%)
Feb 11, 2026	1.730	1.735	1.675	1.720	320,525	+0.01(+0.58%)
Feb 10, 2026	1.780	1.810	1.710	1.710	338,740	-0.09(-5.00%)
Feb 09, 2026	1.800	1.830	1.710	1.800	371,237	-0.01(-0.55%)
Feb 06, 2026	1.710	1.815	1.695	1.810	793,842	+0.11(+6.47%)
Feb 05, 2026	1.680	1.735	1.670	1.700	954,941	-0.03(-1.73%)
Feb 04, 2026	1.750	1.755	1.655	1.730	1,264,659	-0.02(-1.14%)
Feb 03, 2026	1.760	1.800	1.695	1.750	548,294	+0.00(+0.00%)

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