MacroGenics Inc (M55)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.984 | 0 | 0.00 | 2.984 | 2.984 | 2.984 | 0 |
| 1737667620 | 2.984 | 0 | 0.00 | 2.984 | 2.984 | 2.984 | 0 |
| 1737581220 | 2.984 | 0.08 | 2.90 | 2.984 | 2.984 | 2.984 | 150 |
| 1737494820 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737408420 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737149220 | 2.9 | 0 | 0.00 | 2.9 | 2.9 | 2.9 | 0 |
| 1737062820 | 2.9 | -0.18 | -5.84 | 2.9 | 2.9 | 2.9 | 500 |
| 1736976420 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1736890020 | 3.08 | 0.04 | 1.18 | 3.08 | 3.08 | 3.08 | 50 |
| 1736803620 | 3.044 | -0.07 | -2.19 | 3.044 | 3.044 | 3.044 | 135 |
| 1736544420 | 3.112 | -0.09 | -2.93 | 3.29 | 3.29 | 3.112 | 255 |
| 1736458020 | 3.206 | 0 | 0.00 | 3.206 | 3.206 | 3.206 | 0 |
| 1736371620 | 3.206 | -0.19 | -5.65 | 3.27 | 3.27 | 3.206 | 650 |
| 1736285220 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1736198820 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1735939620 | 3.398 | 0.37 | 12.37 | 3.398 | 3.398 | 3.398 | 30 |
| 1735853220 | 3.024 | 0 | 0.00 | 3.024 | 3.024 | 3.024 | 0 |
| 1735594020 | 3.024 | -0.02 | -0.53 | 3.098 | 3.098 | 3.024 | 1150 |
| 1735334820 | 3.04 | -0.06 | -1.81 | 3.16 | 3.16 | 2.984 | 875 |
| 1734989220 | 3.096 | 0.08 | 2.79 | 3.096 | 3.096 | 3.096 | 903 |
| 1734730020 | 3.012 | -0.01 | -0.46 | 3.012 | 3.012 | 3.012 | 1325 |
| 1734643620 | 3.0259999 | -0.16 | -5.14 | 3.0259999 | 3.0259999 | 3.0259999 | 685 |
| 1734557220 | 3.19 | 0 | 0.00 | 3.19 | 3.19 | 3.19 | 252 |
| 1734470820 | 3.19 | 0.11 | 3.57 | 3.19 | 3.19 | 3.19 | 5137 |
| 1734384420 | 3.08 | 0.02 | 0.65 | 3.08 | 3.08 | 3.08 | 5604 |
| 1734125220 | 3.06 | -0.22 | -6.76 | 3.06 | 3.06 | 3.06 | 350 |
| 1734038820 | 3.282 | 0.02 | 0.61 | 3.282 | 3.282 | 3.282 | 100 |
| 1733952420 | 3.262 | 0.05 | 1.43 | 3.262 | 3.262 | 3.262 | 290 |
| 1733866020 | 3.216 | -0.13 | -3.77 | 3.37 | 3.37 | 3.216 | 1800 |
| 1733779620 | 3.342 | 0.1 | 3.15 | 3.278 | 3.352 | 3.278 | 1136 |
| 1733520420 | 3.24 | -0.03 | -0.92 | 3.24 | 3.24 | 3.24 | 600 |
| 1733434020 | 3.27 | -0.04 | -1.09 | 3.2719999 | 3.2719999 | 3.23 | 10539 |
| 1733347620 | 3.306 | -0.08 | -2.30 | 3.306 | 3.306 | 3.306 | 100 |
| 1733261220 | 3.384 | -0.19 | -5.37 | 3.384 | 3.384 | 3.384 | 1000 |
| 1733174820 | 3.576 | 0.14 | 4.01 | 3.402 | 3.576 | 3.402 | 348 |
| 1732915620 | 3.438 | 0.04 | 1.24 | 3.42 | 3.438 | 3.42 | 783 |
| 1732829220 | 3.396 | 0 | 0.00 | 3.396 | 3.396 | 3.396 | 0 |
| 1732742820 | 3.396 | 0.22 | 6.93 | 3.396 | 3.396 | 3.396 | 59 |
| 1732656420 | 3.176 | 0.02 | 0.51 | 3.176 | 3.176 | 3.176 | 483 |
| 1732570020 | 3.16 | -0.14 | -4.13 | 3.07 | 3.16 | 3.07 | 575 |
| 1732310820 | 3.296 | 0 | 0.00 | 3.296 | 3.296 | 3.296 | 0 |
| 1732224420 | 3.296 | 0 | 0.00 | 3.296 | 3.296 | 3.296 | 0 |
| 1732138020 | 3.296 | 0 | 0.00 | 3.296 | 3.296 | 3.296 | 0 |
| 1732051620 | 3.296 | -0.19 | -5.56 | 3.344 | 3.344 | 3.2799999 | 5697 |
| 1731965220 | 3.49 | 0.13 | 3.81 | 3.44 | 3.49 | 3.44 | 3180 |
| 1731705960 | 3.362 | -0.64 | -15.95 | 3.362 | 3.362 | 3.362 | 177 |
| 1731619620 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731533220 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731446820 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1731360420 | 4 | 0.06 | 1.42 | 4 | 4 | 4 | 1000 |
| 1731101220 | 3.944 | -0.39 | -9.04 | 3.944 | 3.944 | 3.944 | 1250 |
| 1731014760 | 4.336 | 0.46 | 11.87 | 3.748 | 4.4 | 3.748 | 5979 |
| 1730928360 | 3.876 | 0.39 | 11.06 | 3.902 | 4.47 | 3.862 | 2366 |
| 1730841960 | 3.49 | 0.43 | 14.13 | 3.49 | 3.49 | 3.49 | 4941 |
| 1730755560 | 3.058 | 0 | 0.00 | 3.058 | 3.058 | 3.058 | 0 |
| 1730496360 | 3.058 | 0 | 0.00 | 3.058 | 3.058 | 3.058 | 0 |
| 1730409960 | 3.058 | 0 | 0.00 | 3.058 | 3.058 | 3.058 | 0 |
| 1730323560 | 3.058 | -0.06 | -1.99 | 3.058 | 3.058 | 3.058 | 100 |
| 1730237160 | 3.12 | -0.22 | -6.70 | 3.2639999 | 3.27 | 3.12 | 6026 |
| 1730150760 | 3.344 | -0.05 | -1.42 | 3.224 | 3.344 | 3.224 | 55 |
| 1729888020 | 3.392 | -0.15 | -4.34 | 3.368 | 3.392 | 3.368 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
