Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Macrogenics
(NQ:
MGNX
)
3.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 1, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
3.250
3.450
3.220
3.430
716,047
+0.14(+4.26%)
Sep 30, 2024
3.200
3.365
3.158
3.290
564,198
+0.10(+3.13%)
Sep 27, 2024
3.090
3.200
3.055
3.190
629,452
+0.15(+4.93%)
Sep 26, 2024
3.090
3.090
2.975
3.040
438,479
+0.00(+0.00%)
Sep 25, 2024
3.010
3.130
2.995
3.040
706,355
+0.04(+1.33%)
Sep 24, 2024
3.060
3.075
2.951
3.000
655,435
-0.06(-1.96%)
Sep 23, 2024
3.290
3.290
3.050
3.060
860,239
-0.22(-6.71%)
Sep 20, 2024
3.380
3.390
3.260
3.280
712,088
-0.11(-3.24%)
Sep 19, 2024
3.420
3.480
3.355
3.390
807,887
+0.09(+2.73%)
Sep 18, 2024
3.370
3.401
3.250
3.300
613,163
-0.07(-1.93%)
Sep 17, 2024
3.440
3.500
3.360
3.365
421,422
-0.06(-1.90%)
Sep 16, 2024
3.660
3.790
3.330
3.430
729,050
-0.27(-7.30%)
Sep 13, 2024
3.680
3.750
3.630
3.700
456,939
+0.09(+2.49%)
Sep 12, 2024
3.550
3.745
3.485
3.610
881,504
-0.01(-0.28%)
Sep 11, 2024
3.560
3.705
3.555
3.620
449,211
+0.06(+1.69%)
Sep 10, 2024
3.410
3.600
3.260
3.560
848,716
+0.11(+3.19%)
Sep 09, 2024
3.250
3.760
3.200
3.450
1,754,383
+0.20(+6.15%)
Sep 06, 2024
3.370
3.450
3.190
3.250
533,910
-0.13(-3.85%)
Sep 05, 2024
3.360
3.420
3.240
3.380
502,536
+0.06(+1.81%)
Sep 04, 2024
3.250
3.330
3.200
3.320
507,423
+0.04(+1.22%)
Sep 03, 2024
3.420
3.510
3.230
3.280
609,506
-0.23(-6.55%)
Aug 30, 2024
3.470
3.525
3.380
3.510
1,276,805
+0.04(+1.15%)
Aug 29, 2024
3.500
3.595
3.470
3.470
411,125
+0.02(+0.58%)
Aug 28, 2024
3.430
3.495
3.340
3.450
544,717
+0.02(+0.58%)
Aug 27, 2024
3.560
3.560
3.370
3.430
452,106
-0.13(-3.65%)
Aug 26, 2024
3.500
3.590
3.430
3.560
530,534
+0.07(+2.01%)
Aug 23, 2024
3.330
3.600
3.330
3.490
705,005
+0.16(+4.80%)
Aug 22, 2024
3.600
3.600
3.310
3.330
580,615
-0.27(-7.50%)
Aug 21, 2024
3.610
3.705
3.540
3.600
580,362
-0.02(-0.55%)
Aug 20, 2024
3.520
3.655
3.485
3.620
693,206
+0.07(+1.97%)
Aug 19, 2024
3.300
3.560
3.240
3.550
1,275,338
+0.32(+9.91%)
Aug 16, 2024
3.260
3.340
3.200
3.230
767,269
-0.03(-0.92%)
Aug 15, 2024
3.430
3.490
3.250
3.260
919,029
-0.08(-2.40%)
Aug 14, 2024
3.540
3.540
3.320
3.340
653,775
-0.19(-5.38%)
Aug 13, 2024
3.350
3.565
3.330
3.530
636,063
+0.18(+5.37%)
Aug 12, 2024
3.500
3.520
3.350
3.350
576,939
-0.17(-4.83%)
Aug 09, 2024
3.450
3.540
3.350
3.520
597,466
+0.07(+2.03%)
Aug 08, 2024
3.440
3.550
3.260
3.450
704,820
+0.07(+2.07%)
Aug 07, 2024
3.500
3.810
3.265
3.380
1,248,129
-0.26(-7.14%)
Aug 06, 2024
3.630
3.760
3.470
3.640
730,354
+0.06(+1.68%)
Aug 05, 2024
3.510
3.700
3.335
3.580
1,240,568
-0.25(-6.53%)
Aug 02, 2024
3.800
3.905
3.620
3.830
1,407,828
-0.17(-4.25%)
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
.