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 )

4.365 -0.755 (-14.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 3.970 4.040 3.900 3.970 442,461 -0.03(-0.75%)
Aug 30, 2022 3.950 4.040 3.870 4.000 557,530 +0.08(+2.04%)
Aug 29, 2022 3.960 4.005 3.810 3.920 498,452 +0.20(+5.38%)
Aug 26, 2022 3.960 3.960 3.680 3.720 428,649 -0.20(-5.10%)
Aug 25, 2022 3.910 3.979 3.780 3.920 503,838 +0.04(+1.03%)
Aug 24, 2022 3.800 3.935 3.730 3.880 1,525,382 +0.08(+2.11%)
Aug 23, 2022 3.760 3.930 3.755 3.800 1,097,636 +0.00(+0.00%)
Aug 22, 2022 4.000 4.040 3.760 3.800 349,190 -0.26(-6.40%)
Aug 19, 2022 4.350 4.390 3.990 4.060 453,895 -0.34(-7.73%)
Aug 18, 2022 4.490 4.500 4.240 4.400 501,047 -0.09(-2.00%)
Aug 17, 2022 4.520 4.595 4.430 4.490 526,601 -0.02(-0.44%)
Aug 16, 2022 4.960 4.960 4.470 4.510 711,630 -0.46(-9.26%)
Aug 15, 2022 5.160 5.260 4.730 4.970 979,666 -0.25(-4.79%)
Aug 12, 2022 5.120 5.410 5.110 5.220 1,162,595 +0.13(+2.55%)
Aug 11, 2022 5.030 5.310 4.940 5.090 1,145,586 +0.11(+2.21%)
Aug 10, 2022 5.200 5.285 4.720 4.980 2,184,020 -0.12(-2.35%)
Aug 09, 2022 4.600 5.270 4.410 5.100 1,303,415 +0.55(+12.09%)
Aug 08, 2022 4.390 4.690 4.170 4.550 996,598 +0.16(+3.64%)
Aug 05, 2022 3.950 4.400 3.740 4.390 847,089 +0.45(+11.42%)
Aug 04, 2022 3.820 3.950 3.780 3.940 481,420 +0.19(+5.07%)
Aug 03, 2022 3.420 3.890 3.420 3.750 623,799 +0.41(+12.28%)
Aug 02, 2022 3.100 3.350 3.085 3.340 434,458 +0.22(+7.05%)
Aug 01, 2022 3.110 3.240 3.070 3.120 561,367 -0.01(-0.32%)
Jul 29, 2022 3.160 3.160 2.960 3.130 533,388 -0.07(-2.19%)
Jul 28, 2022 3.670 3.680 3.190 3.200 461,064 -0.48(-13.04%)
Jul 27, 2022 3.690 3.740 3.530 3.680 414,190 +0.03(+0.82%)
Jul 26, 2022 3.550 3.795 3.550 3.650 437,835 +0.08(+2.24%)
Jul 25, 2022 3.700 3.710 3.410 3.570 521,160 -0.06(-1.65%)
Jul 22, 2022 3.790 3.840 3.590 3.630 477,666 -0.16(-4.22%)
Jul 21, 2022 3.490 3.790 3.415 3.790 615,466 +0.31(+8.91%)
Jul 20, 2022 3.430 3.640 3.390 3.480 944,087 +0.03(+0.87%)
Jul 19, 2022 3.500 3.690 3.260 3.450 2,439,138 -0.05(-1.43%)
Jul 18, 2022 4.120 4.230 3.375 3.500 3,850,491 -0.71(-16.86%)
Jul 15, 2022 4.330 4.370 4.040 4.210 1,428,192 -0.02(-0.47%)
Jul 14, 2022 4.060 4.360 4.035 4.230 2,549,701 +0.03(+0.71%)
Jul 13, 2022 3.530 4.200 3.530 4.200 1,758,383 +0.53(+14.44%)
Jul 12, 2022 3.390 3.750 3.315 3.670 2,147,736 +0.12(+3.38%)
Jul 11, 2022 2.960 3.560 2.960 3.550 2,385,204 +0.05(+1.43%)
Jul 08, 2022 3.480 3.630 3.460 3.500 611,756 -0.02(-0.57%)
Jul 07, 2022 3.440 3.550 3.410 3.520 734,762 +0.10(+2.92%)
Jul 06, 2022 3.300 3.550 3.240 3.420 941,979 +0.11(+3.32%)
Jul 05, 2022 2.990 3.310 2.970 3.310 893,889 +0.26(+8.52%)
Jul 01, 2022 2.950 3.090 2.910 3.050 661,862 +0.10(+3.39%)
Jun 30, 2022 3.070 3.070 2.900 2.950 663,421 -0.07(-2.32%)
Jun 29, 2022 3.020 3.020 2.895 3.020 815,128 +0.01(+0.33%)
Jun 28, 2022 3.230 3.230 2.960 3.010 588,459 -0.23(-7.10%)
Jun 27, 2022 3.370 3.445 3.150 3.240 788,089 -0.10(-2.99%)
Jun 24, 2022 3.310 3.350 3.080 3.340 2,504,975 +0.01(+0.30%)
Jun 23, 2022 3.230 3.380 3.130 3.330 1,197,298 +0.10(+3.10%)
Jun 22, 2022 2.800 3.350 2.800 3.230 2,684,613 +0.35(+12.15%)
Jun 21, 2022 2.550 3.010 2.450 2.880 4,192,520 +0.58(+25.22%)
Jun 17, 2022 2.240 2.460 2.240 2.300 11,579,089 +0.05(+2.22%)
Jun 16, 2022 2.320 2.380 2.130 2.250 1,956,737 -0.10(-4.26%)
Jun 15, 2022 2.440 2.520 2.290 2.350 5,032,169 -0.07(-2.89%)
Jun 14, 2022 2.450 2.640 2.370 2.420 1,148,673 -0.02(-0.82%)
Jun 13, 2022 2.740 2.799 2.430 2.440 1,143,960 -0.36(-12.86%)
Jun 10, 2022 3.080 3.080 2.760 2.800 640,316 -0.27(-8.79%)
Jun 09, 2022 3.280 3.280 3.055 3.070 619,983 -0.24(-7.25%)
Jun 08, 2022 3.230 3.570 3.230 3.310 661,180 +0.04(+1.22%)
Jun 07, 2022 3.060 3.310 3.010 3.270 990,920 +0.21(+6.86%)
Jun 06, 2022 3.390 3.600 3.044 3.060 752,247 -0.28(-8.38%)
Jun 03, 2022 3.320 3.600 3.280 3.340 1,110,874 +0.04(+1.21%)
Jun 02, 2022 3.310 3.405 3.260 3.300 682,031 -0.04(-1.20%)
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.