MacroGenics Inc (M55)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.126 | -2.66497461929 | 4.728 | 4.952 | 4.728 | 405 | 4.952 | DE |
| 4 | 0.798 | 20.9779179811 | 3.804 | 4.952 | 3.804 | 1769 | 4.05662784 | DE |
| 12 | -9.098 | -66.4087591241 | 13.7 | 14.86 | 2.972 | 7771 | 3.79981355 | DE |
| 26 | -5.248 | -53.2791878173 | 9.85 | 20.6 | 2.972 | 3909 | 5.69321055 | DE |
| 52 | -0.058 | -1.24463519313 | 4.66 | 20.6 | 2.972 | 2882 | 5.88816973 | DE |
| 156 | -0.058 | -1.24463519313 | 4.66 | 20.6 | 2.972 | 2882 | 5.88816973 | DE |
| 260 | -0.058 | -1.24463519313 | 4.66 | 20.6 | 2.972 | 2882 | 5.88816973 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1721247960 | 4.952 | 0 | 0.00 | 4.952 | 4.952 | 4.952 | 0 |
| 1721161560 | 4.952 | 0.79 | 19.04 | 4.728 | 4.952 | 4.728 | 405 |
| 1721075160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1720815960 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1720729560 | 4.16 | 0.28 | 7.22 | 4.096 | 4.16 | 4.096 | 6503 |
| 1720643160 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1720556760 | 3.88 | -0.06 | -1.57 | 3.88 | 3.88 | 3.88 | 250 |
| 1720470420 | 3.942 | 0 | 0.00 | 3.942 | 3.942 | 3.942 | 0 |
| 1720211220 | 3.942 | 0 | 0.00 | 3.942 | 3.942 | 3.942 | 0 |
| 1720124820 | 3.942 | 0 | 0.00 | 3.942 | 3.942 | 3.942 | 0 |
| 1720038420 | 3.942 | -0.04 | -0.95 | 3.942 | 3.942 | 3.942 | 300 |
| 1719952020 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1719865620 | 3.98 | 0.15 | 3.86 | 3.98 | 3.98 | 3.98 | 500 |
| 1719606420 | 3.832 | 0 | 0.00 | 3.832 | 3.832 | 3.832 | 0 |
| 1719520020 | 3.832 | 0 | 0.00 | 3.832 | 3.832 | 3.832 | 0 |
| 1719433620 | 3.832 | -0.5 | -11.46 | 3.89 | 3.89 | 3.832 | 4392 |
| 1719347220 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1719260820 | 4.328 | 0.44 | 11.37 | 4.328 | 4.328 | 4.328 | 850 |
| 1719001620 | 3.886 | 0.11 | 2.80 | 3.804 | 3.886 | 3.804 | 950 |
| 1718915220 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1718828820 | 3.78 | -0.22 | -5.41 | 3.78 | 3.78 | 3.78 | 1000 |
| 1718742420 | 3.996 | 0 | 0.00 | 3.996 | 3.996 | 3.996 | 0 |
| 1718656020 | 3.996 | -0.2 | -4.86 | 3.964 | 3.996 | 3.964 | 398 |
| 1718396820 | 4.2 | -0.46 | -9.91 | 4.3499999 | 4.352 | 4.2 | 6140 |
| 1718310420 | 4.662 | 0.07 | 1.57 | 4.662 | 4.662 | 4.662 | 100 |
| 1718224020 | 4.59 | -0.08 | -1.67 | 4.59 | 4.59 | 4.59 | 290 |
| 1718137620 | 4.668 | 0.48 | 11.35 | 4.668 | 4.668 | 4.668 | 1000 |
| 1718051220 | 4.192 | -0.12 | -2.87 | 4.202 | 4.202 | 4.192 | 280 |
| 1717792020 | 4.316 | -0.02 | -0.37 | 4.316 | 4.316 | 4.316 | 695 |
| 1717705620 | 4.332 | -0.12 | -2.61 | 4.332 | 4.332 | 4.332 | 1000 |
| 1717619220 | 4.448 | 0.35 | 8.49 | 4.104 | 4.448 | 4.104 | 990 |
| 1717532820 | 4.0999999 | -0.08 | -1.91 | 4.0999999 | 4.0999999 | 4.0999999 | 626 |
| 1717446420 | 4.18 | 0.1 | 2.35 | 4.404 | 4.61 | 4.18 | 5230 |
| 1717187220 | 4.0839999 | 0 | 0.00 | 4.0839999 | 4.0839999 | 4.0839999 | 0 |
| 1717100820 | 4.0839999 | 0 | 0.00 | 4.0839999 | 4.0839999 | 4.0839999 | 0 |
| 1717014420 | 4.0839999 | 0.09 | 2.36 | 4.0839999 | 4.0839999 | 4.0839999 | 697 |
| 1716928020 | 3.99 | -0.22 | -5.23 | 4.214 | 4.214 | 3.99 | 435 |
| 1716841560 | 4.21 | -0.19 | -4.23 | 4.232 | 4.232 | 4.21 | 16 |
| 1716582420 | 4.396 | 0.11 | 2.47 | 4.422 | 4.422 | 4.396 | 4099 |
| 1716496020 | 4.29 | -0.02 | -0.46 | 4.29 | 4.29 | 4.29 | 30 |
| 1716409620 | 4.3099999 | 0.27 | 6.74 | 4.2539999 | 4.348 | 4.2539999 | 3000 |
| 1716323160 | 4.038 | 0.02 | 0.50 | 3.984 | 4.05 | 3.984 | 1410 |
| 1716236760 | 4.018 | -0.03 | -0.64 | 4.118 | 4.118 | 3.95 | 3893 |
| 1715977620 | 4.0439999 | -0.72 | -15.04 | 4.776 | 4.776 | 4.0439999 | 8238 |
| 1715891220 | 4.76 | 0.57 | 13.66 | 4.274 | 4.7699999 | 4.274 | 13969 |
| 1715804820 | 4.188 | 0.08 | 2.00 | 4.062 | 4.202 | 4.048 | 7590 |
| 1715718420 | 4.106 | 0.03 | 0.74 | 4.1479999 | 4.4 | 3.65 | 45892 |
| 1715631960 | 4.0759999 | 1.04 | 34.34 | 3.144 | 4.09 | 3.12 | 65558 |
| 1715372820 | 3.0339999 | -10.25 | -77.15 | 5.305 | 5.98 | 2.972 | 114246 |
| 1715286420 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1715200020 | 13.28 | -1.58 | -10.63 | 13.87 | 13.87 | 13.28 | 672 |
| 1715113620 | 14.86 | 0.38 | 2.62 | 14.86 | 14.86 | 14.86 | 8 |
| 1715027160 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1714767960 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1714681560 | 14.48 | 0.83 | 6.08 | 14.48 | 14.48 | 14.48 | 170 |
| 1714508820 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1714422420 | 13.65 | 0.04 | 0.29 | 13.65 | 13.65 | 13.65 | 200 |
| 1714163220 | 13.61 | -0.99 | -6.78 | 13.7 | 13.85 | 13.61 | 1030 |
| 1714076820 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713990420 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713904020 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713817620 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1713558420 | 14.6 | -1.53 | -9.49 | 14.6 | 14.6 | 14.6 | 658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
