Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Macrogenics (NQ: MGNX )

4.365 -0.755 (-14.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.98 21.21 18.43 19.24 3,509,900 -3.76(-16.35%)
May 28, 2020 24.85 25.24 22.67 23.00 1,303,999 -0.14(-0.61%)
May 27, 2020 23.03 23.66 22.26 23.14 1,384,759 -0.50(-2.12%)
May 26, 2020 26.56 26.78 23.40 23.64 1,167,729 -1.73(-6.82%)
May 22, 2020 25.17 25.49 24.55 25.37 754,300 -0.33(-1.28%)
May 21, 2020 26.16 26.25 25.15 25.70 775,007 -0.11(-0.43%)
May 20, 2020 25.49 25.99 24.57 25.81 927,600 +0.74(+2.95%)
May 19, 2020 26.00 26.92 25.01 25.07 896,498 -1.03(-3.95%)
May 18, 2020 26.63 27.41 25.77 26.10 975,682 +0.30(+1.16%)
May 15, 2020 24.55 25.80 24.02 25.80 935,000 +0.83(+3.32%)
May 14, 2020 21.02 26.21 21.01 24.97 3,864,959 -1.53(-5.77%)
May 13, 2020 27.08 28.12 25.31 26.50 3,174,274 -0.65(-2.39%)
May 12, 2020 28.73 29.50 26.32 27.15 9,432,098 +0.83(+3.15%)
May 11, 2020 20.03 27.94 20.01 26.32 19,835,722 +5.98(+29.40%)
May 08, 2020 21.59 22.46 19.24 20.34 5,415,500 -0.39(-1.88%)
May 07, 2020 22.76 25.00 19.85 20.73 22,384,540 -4.42(-17.57%)
May 06, 2020 9.000 27.34 8.310 25.15 85,643,120 +17.55(+230.92%)
May 05, 2020 7.320 7.690 7.290 7.600 379,696 +0.45(+6.29%)
May 04, 2020 6.600 7.170 6.510 7.150 856,834 +0.47(+7.04%)
May 01, 2020 7.200 7.280 6.610 6.680 648,800 -0.52(-7.22%)
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%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.