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)

1.460 +0.080 (+5.80%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	1.200	1.325	1.190	1.260	931,137	+0.05(+4.13%)
Jun 30, 2025	1.230	1.265	1.200	1.210	713,482	+0.02(+1.68%)
Jun 27, 2025	1.290	1.290	1.185	1.190	9,535,365	-0.08(-6.30%)
Jun 26, 2025	1.310	1.330	1.265	1.270	1,068,696	-0.04(-3.05%)
Jun 25, 2025	1.320	1.355	1.280	1.310	596,453	-0.03(-2.24%)
Jun 24, 2025	1.260	1.410	1.260	1.340	796,304	+0.02(+1.52%)
Jun 23, 2025	1.300	1.370	1.270	1.320	601,710	+0.01(+0.76%)
Jun 20, 2025	1.390	1.400	1.304	1.310	731,838	-0.06(-4.38%)
Jun 18, 2025	1.350	1.445	1.330	1.370	792,729	+0.00(+0.00%)
Jun 17, 2025	1.480	1.502	1.370	1.370	849,901	-0.13(-8.67%)
Jun 16, 2025	1.550	1.570	1.460	1.500	706,409	-0.02(-1.32%)
Jun 13, 2025	1.500	1.595	1.480	1.520	955,190	-0.03(-1.94%)
Jun 12, 2025	1.660	1.680	1.550	1.550	1,602,668	-0.16(-9.36%)
Jun 11, 2025	1.820	2.010	1.700	1.710	3,352,170	-0.07(-3.93%)
Jun 10, 2025	2.010	2.170	1.780	1.780	25,837,610	+0.14(+8.54%)
Jun 09, 2025	1.800	1.810	1.630	1.640	389,446	-0.14(-7.87%)
Jun 06, 2025	1.490	1.855	1.490	1.780	1,910,376	+0.33(+22.76%)
Jun 05, 2025	1.500	1.500	1.420	1.450	257,661	-0.05(-3.33%)
Jun 04, 2025	1.510	1.535	1.490	1.500	396,155	-0.01(-0.66%)
Jun 03, 2025	1.400	1.529	1.350	1.510	360,967	+0.12(+8.63%)
Jun 02, 2025	1.370	1.445	1.335	1.390	407,660	+0.03(+2.21%)
May 30, 2025	1.380	1.445	1.300	1.360	526,605	-0.04(-2.86%)
May 29, 2025	1.420	1.480	1.360	1.400	248,490	+0.01(+0.72%)
May 28, 2025	1.480	1.480	1.370	1.390	434,957	-0.10(-6.40%)
May 27, 2025	1.520	1.580	1.470	1.485	291,866	-0.02(-1.66%)
May 23, 2025	1.560	1.570	1.480	1.510	274,037	-0.07(-4.43%)
May 22, 2025	1.470	1.585	1.442	1.580	301,924	+0.09(+6.04%)
May 21, 2025	1.530	1.575	1.459	1.490	389,895	-0.08(-5.10%)
May 20, 2025	1.570	1.610	1.555	1.570	247,777	-0.02(-1.26%)
May 19, 2025	1.570	1.640	1.530	1.590	228,383	+0.01(+0.63%)
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%)

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