MacroGenics Inc (MGNX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0831 | 1.58379233452 | 5.2469 | 5.43 | 4.82 | 844986 | 5.12337343 | CS |
| 4 | 1.04 | 24.2424242424 | 4.29 | 5.48 | 4 | 1019541 | 4.56912336 | CS |
| 12 | -9.44 | -63.913337847 | 14.77 | 16.44 | 3.14 | 2557295 | 4.94421345 | CS |
| 26 | -7.22 | -57.5298804781 | 12.55 | 21.88 | 3.14 | 1978763 | 9.82754633 | CS |
| 52 | 0.43 | 8.77551020408 | 4.9 | 21.88 | 3.14 | 1300759 | 9.14284527 | CS |
| 156 | -20.45 | -79.3250581846 | 25.78 | 28.09 | 2.13 | 927839 | 8.70022865 | CS |
| 260 | -8.72 | -62.0640569395 | 14.05 | 36.4804 | 2.13 | 924125 | 13.9375841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.33 | -0.01 | -0.19 | 5.28 | 5.355 | 5.175 | 635408 |
| 1721687700 | 5.34 | 0.42 | 8.54 | 4.92 | 5.4 | 4.91 | 829967 |
| 1721428500 | 4.92 | -0.1 | -1.99 | 5.0199999 | 5.1 | 4.82 | 788562 |
| 1721342100 | 5.0199999 | -0.09 | -1.76 | 5.11 | 5.3099999 | 4.89 | 893994 |
| 1721255700 | 5.11 | -0.28 | -5.11 | 5.24 | 5.43 | 4.93 | 1346215 |
| 1721169300 | 5.385 | 0.56 | 11.49 | 4.88 | 5.48 | 4.85 | 1240885 |
| 1721082900 | 4.83 | 0.13 | 2.77 | 4.7 | 5.075 | 4.6302 | 1231019 |
| 1720823700 | 4.7 | 0.05 | 1.08 | 4.65 | 4.95 | 4.62 | 926529 |
| 1720737300 | 4.65 | 0.38 | 8.90 | 4.26 | 4.65 | 4.26 | 1189508 |
| 1720650900 | 4.2699999 | -0.01 | -0.12 | 4.28 | 4.38 | 4.23 | 419860 |
| 1720564500 | 4.275 | 0.04 | 1.06 | 4.22 | 4.3 | 4.1849999 | 621411 |
| 1720478100 | 4.23 | 0.04 | 0.95 | 4.22 | 4.47 | 4.22 | 772428 |
| 1720218900 | 4.19 | -0.01 | -0.24 | 4.2 | 4.24 | 4.1 | 589106 |
| 1720040640 | 4.2 | 0.1 | 2.44 | 4.1 | 4.33 | 4.03 | 710507 |
| 1719959700 | 4.1 | -0.2 | -4.65 | 4.28 | 4.29 | 4.03 | 888215 |
| 1719873300 | 4.3 | 0.18 | 4.37 | 4.19 | 4.48 | 4.19 | 1229612 |
| 1719614100 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1719527700 | 4.12 | 0.05 | 1.23 | 4.1 | 4.15 | 4 | 1198176 |
| 1719441300 | 4.07 | -0.22 | -5.13 | 4.29 | 4.29 | 4.0199999 | 1203841 |
| 1719354900 | 4.29 | -0.21 | -4.67 | 4.48 | 4.5 | 4.25 | 1249375 |
| 1719268500 | 4.5 | 0.13 | 2.97 | 4.32 | 4.75 | 4.295 | 1600652 |
| 1719009300 | 4.37 | 0.26 | 6.33 | 4.12 | 4.38 | 4.04 | 6287867 |
| 1718922900 | 4.11 | -0.01 | -0.24 | 4.13 | 4.165 | 3.995 | 1469607 |
| 1718750100 | 4.12 | -0.17 | -3.96 | 4.29 | 4.29 | 4.07 | 1323613 |
| 1718663700 | 4.29 | -0.18 | -4.03 | 4.47 | 4.49 | 4.23 | 1630926 |
| 1718404500 | 4.47 | -0.21 | -4.49 | 4.68 | 4.68 | 4.43 | 1011364 |
| 1718318100 | 4.68 | -0.31 | -6.21 | 5 | 5.05 | 4.62 | 1040362 |
| 1718231700 | 4.99 | 0.06 | 1.22 | 4.97 | 5.19 | 4.89 | 1402579 |
| 1718145300 | 4.93 | 0.35 | 7.64 | 4.6 | 5.03 | 4.55 | 1512961 |
| 1718058900 | 4.58 | 0.05 | 1.10 | 4.45 | 4.59 | 4.32 | 1129746 |
| 1717799700 | 4.53 | -0.14 | -3.00 | 4.63 | 4.79 | 4.5 | 957007 |
| 1717713300 | 4.67 | -0.24 | -4.89 | 4.88 | 4.97 | 4.6588 | 939486 |
| 1717626900 | 4.91 | 0.55 | 12.61 | 4.43 | 4.93 | 4.29 | 1618719 |
| 1717540500 | 4.36 | -0.12 | -2.68 | 4.43 | 4.6449999 | 4.33 | 1763967 |
| 1717454100 | 4.48 | 0.39 | 9.54 | 4.14 | 5.0199999 | 4.105 | 4541407 |
| 1717194900 | 4.09 | -0.15 | -3.54 | 4.2699999 | 4.41 | 4.0599999 | 1804505 |
| 1717108500 | 4.24 | 0.1 | 2.42 | 4.18 | 4.28 | 4.1 | 1405324 |
| 1717022100 | 4.14 | -0.2 | -4.61 | 4.32 | 4.32 | 4.03 | 1572571 |
| 1716935700 | 4.34 | -0.21 | -4.62 | 4.6 | 4.7 | 4.26 | 1027257 |
| 1716590100 | 4.55 | -0.08 | -1.73 | 4.63 | 4.85 | 4.49 | 1709038 |
| 1716503700 | 4.63 | -0.07 | -1.49 | 4.67 | 4.88 | 4.5599999 | 1594440 |
| 1716417300 | 4.7 | 0.46 | 10.85 | 4.21 | 4.7699999 | 4.205 | 2171543 |
| 1716330900 | 4.24 | -0.02 | -0.47 | 4.26 | 4.48 | 4.15 | 2211249 |
| 1716244500 | 4.26 | -0.11 | -2.41 | 4.43 | 4.43 | 4.09 | 2129375 |
| 1715985300 | 4.365 | -0.76 | -14.75 | 5.08 | 5.2 | 4.34 | 3865327 |
| 1715898900 | 5.12 | 0.41 | 8.70 | 4.71 | 5.19 | 4.5101 | 3393116 |
| 1715812500 | 4.71 | 0.26 | 5.84 | 4.51 | 4.78 | 4.2699999 | 3576444 |
| 1715726100 | 4.45 | 0.07 | 1.60 | 4.0599999 | 4.8 | 4.03 | 5789355 |
| 1715639700 | 4.38 | 1.07 | 32.33 | 3.51 | 4.45 | 3.4 | 19482045 |
| 1715380500 | 3.31 | -11.36 | -77.44 | 4.53 | 4.88 | 3.14 | 35044355 |
| 1715294100 | 14.67 | 0.01 | 0.07 | 14.66 | 14.91 | 14.38 | 4639005 |
| 1715207700 | 14.66 | -1.39 | -8.66 | 15.7 | 15.72 | 13.71 | 1992071 |
| 1715121300 | 16.05 | -0.32 | -1.95 | 16.32 | 16.37 | 15.62 | 794818 |
| 1715034900 | 16.37 | 0.7 | 4.47 | 15.68 | 16.44 | 15.36 | 651771 |
| 1714775700 | 15.67 | 0.45 | 2.96 | 15.64 | 16.14 | 15.32 | 620486 |
| 1714689300 | 15.22 | -0.33 | -2.12 | 15.68 | 15.985 | 15.16 | 576217 |
| 1714602900 | 15.55 | 0.77 | 5.21 | 14.77 | 16.3 | 14.77 | 957323 |
| 1714516500 | 14.78 | -0.04 | -0.27 | 14.65 | 14.96 | 14.19 | 718958 |
| 1714430100 | 14.82 | 0.26 | 1.79 | 14.54 | 15.05 | 14.49 | 512219 |
| 1714170900 | 14.56 | 0.19 | 1.32 | 15.22 | 15.26 | 14.22 | 649475 |
| 1714084500 | 14.37 | -1.33 | -8.47 | 14.93 | 15.59 | 14.13 | 1203006 |
| 1713998100 | 15.7 | -0.53 | -3.27 | 16.23 | 16.48 | 15.47 | 521665 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
