Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

14.56 +0.19 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 8.960 8.990 8.415 8.890 517,884 +0.12(+1.37%)
Feb 28, 2020 9.510 10.15 8.520 8.770 580,500 -1.36(-13.43%)
Feb 27, 2020 11.94 11.94 10.11 10.13 467,933 -1.88(-15.65%)
Feb 26, 2020 10.95 12.55 10.80 12.01 833,078 +1.02(+9.28%)
Feb 25, 2020 11.12 11.30 10.75 10.99 458,707 -0.08(-0.72%)
Feb 24, 2020 10.75 11.22 10.75 11.07 514,590 -0.38(-3.32%)
Feb 21, 2020 11.48 11.68 11.11 11.45 426,100 -0.05(-0.43%)
Feb 20, 2020 10.84 11.63 10.72 11.50 460,475 +0.66(+6.09%)
Feb 19, 2020 10.50 11.03 10.32 10.84 363,873 +0.34(+3.24%)
Feb 18, 2020 10.10 10.53 10.10 10.50 264,088 +0.34(+3.35%)
Feb 14, 2020 10.25 10.26 9.975 10.16 218,900 -0.08(-0.78%)
Feb 13, 2020 9.950 10.28 9.790 10.24 299,375 +0.20(+1.99%)
Feb 12, 2020 10.36 10.47 9.820 10.04 220,847 -0.20(-1.95%)
Feb 11, 2020 10.11 10.50 9.910 10.24 362,102 +0.18(+1.79%)
Feb 10, 2020 9.700 10.08 9.610 10.06 282,182 +0.55(+5.78%)
Feb 07, 2020 9.570 9.820 9.470 9.510 280,100 -0.20(-2.06%)
Feb 06, 2020 10.10 10.22 9.670 9.710 245,944 -0.31(-3.14%)
Feb 05, 2020 9.980 10.35 9.960 10.03 333,089 +0.21(+2.19%)
Feb 04, 2020 9.780 10.00 9.665 9.810 286,387 +0.18(+1.87%)
Feb 03, 2020 9.340 9.630 9.280 9.630 218,320 +0.38(+4.11%)
Jan 31, 2020 9.640 9.750 9.170 9.250 298,600 -0.45(-4.64%)
Jan 30, 2020 9.850 9.980 9.640 9.700 253,031 -0.26(-2.61%)
Jan 29, 2020 10.50 10.51 9.910 9.960 202,754 -0.47(-4.51%)
Jan 28, 2020 10.34 10.55 10.23 10.43 249,525 +0.19(+1.81%)
Jan 27, 2020 10.58 10.75 10.24 10.24 184,276 -0.56(-5.14%)
Jan 24, 2020 11.46 11.54 10.64 10.80 384,800 -0.60(-5.26%)
Jan 23, 2020 11.73 11.80 11.21 11.40 359,471 -0.34(-2.90%)
Jan 22, 2020 12.21 12.51 11.72 11.74 301,013 -0.37(-3.06%)
Jan 21, 2020 11.58 12.24 11.58 12.11 513,099 +0.85(+7.55%)
Jan 17, 2020 11.66 11.85 11.19 11.26 401,300 -0.33(-2.85%)
Jan 16, 2020 11.85 11.94 11.36 11.59 407,214 -0.13(-1.11%)
Jan 15, 2020 11.94 12.17 11.70 11.72 466,067 -0.18(-1.55%)
Jan 14, 2020 11.47 11.99 11.27 11.90 556,206 +0.37(+3.16%)
Jan 13, 2020 11.12 11.58 10.59 11.54 948,112 +0.48(+4.34%)
Jan 10, 2020 11.21 11.64 10.88 11.06 1,098,200 -0.31(-2.77%)
Jan 09, 2020 11.05 11.39 11.00 11.38 363,577 +0.44(+3.98%)
Jan 08, 2020 10.59 11.06 10.52 10.94 345,034 +0.37(+3.50%)
Jan 07, 2020 10.66 10.79 10.48 10.57 707,346 -0.17(-1.58%)
Jan 06, 2020 10.66 10.88 10.55 10.74 387,871 -0.20(-1.83%)
Jan 03, 2020 10.52 10.99 10.51 10.94 367,900 +0.16(+1.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.