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 )

14.67 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2023 4.680 4.850 4.563 4.670 815,680 +0.00(+0.00%)
May 30, 2023 5.090 5.230 4.640 4.670 968,742 -0.43(-8.43%)
May 26, 2023 5.100 5.230 5.000 5.100 601,443 -0.05(-0.97%)
May 25, 2023 5.360 5.365 5.130 5.150 396,783 -0.20(-3.74%)
May 24, 2023 5.610 5.610 5.240 5.350 350,222 -0.29(-5.14%)
May 23, 2023 5.700 5.930 5.630 5.640 306,322 -0.06(-1.05%)
May 22, 2023 5.720 6.000 5.660 5.700 284,257 -0.05(-0.87%)
May 19, 2023 5.900 6.030 5.700 5.750 354,852 -0.06(-1.03%)
May 18, 2023 6.040 6.080 5.632 5.810 405,250 -0.29(-4.75%)
May 17, 2023 6.080 6.140 5.920 6.100 316,488 +0.03(+0.49%)
May 16, 2023 6.440 6.440 6.040 6.070 398,087 -0.45(-6.90%)
May 15, 2023 6.590 6.724 6.400 6.520 351,394 -0.06(-0.91%)
May 12, 2023 6.830 6.980 6.490 6.580 343,363 -0.29(-4.22%)
May 11, 2023 7.280 7.360 6.790 6.870 465,518 -0.34(-4.72%)
May 10, 2023 6.870 7.900 6.870 7.210 692,021 +0.03(+0.42%)
May 09, 2023 7.130 7.350 6.950 7.180 322,505 -0.06(-0.83%)
May 08, 2023 7.180 7.270 6.914 7.240 311,159 +0.13(+1.83%)
May 05, 2023 7.180 7.300 6.890 7.110 278,803 -0.03(-0.42%)
May 04, 2023 6.870 7.160 6.530 7.140 292,384 +0.25(+3.63%)
May 03, 2023 6.770 7.020 6.710 6.890 378,864 +0.08(+1.17%)
May 02, 2023 7.290 7.470 6.670 6.810 458,967 -0.60(-8.10%)
May 01, 2023 6.940 7.540 6.910 7.410 482,447 +0.52(+7.55%)
Apr 28, 2023 7.100 7.100 6.800 6.890 368,216 -0.14(-1.99%)
Apr 27, 2023 6.940 7.180 6.830 7.030 349,690 +0.21(+3.08%)
Apr 26, 2023 6.650 6.860 6.550 6.820 1,074,913 +0.18(+2.71%)
Apr 25, 2023 6.700 7.010 6.620 6.640 317,375 -0.06(-0.90%)
Apr 24, 2023 6.920 6.930 6.550 6.700 321,521 -0.25(-3.60%)
Apr 21, 2023 6.840 7.060 6.640 6.950 227,819 +0.07(+1.02%)
Apr 20, 2023 6.800 7.050 6.760 6.880 371,743 +0.05(+0.73%)
Apr 19, 2023 6.680 6.955 6.600 6.830 373,651 +0.08(+1.19%)
Apr 18, 2023 6.860 6.920 6.560 6.750 257,746 -0.07(-1.03%)
Apr 17, 2023 6.580 7.150 6.570 6.820 428,284 +0.33(+5.08%)
Apr 14, 2023 6.770 6.900 6.470 6.490 258,108 -0.33(-4.84%)
Apr 13, 2023 6.370 6.930 6.370 6.820 304,078 +0.46(+7.23%)
Apr 12, 2023 6.350 6.550 6.220 6.360 492,510 +0.07(+1.03%)
Apr 11, 2023 6.445 6.660 6.185 6.295 603,747 -0.26(-4.04%)
Apr 10, 2023 7.270 7.270 6.480 6.560 510,057 -0.78(-10.63%)
Apr 06, 2023 7.380 7.470 7.210 7.340 279,454 -0.01(-0.14%)
Apr 05, 2023 7.430 7.640 7.250 7.350 508,985 -0.09(-1.21%)
Apr 04, 2023 7.540 7.690 7.350 7.440 334,495 -0.10(-1.33%)
Apr 03, 2023 7.140 7.712 7.140 7.540 592,280 +0.37(+5.16%)
Mar 31, 2023 7.140 7.260 6.990 7.170 411,307 +0.05(+0.70%)
Mar 30, 2023 7.270 7.330 6.865 7.120 434,245 -0.12(-1.66%)
Mar 29, 2023 6.750 7.270 6.560 7.240 432,714 +0.59(+8.87%)
Mar 28, 2023 6.760 6.935 6.610 6.650 304,746 -0.10(-1.48%)
Mar 27, 2023 6.680 6.803 6.550 6.750 677,080 +0.07(+1.05%)
Mar 24, 2023 6.880 6.982 6.650 6.680 317,897 -0.27(-3.88%)
Mar 23, 2023 7.150 7.400 6.721 6.950 736,353 +0.24(+3.58%)
Mar 22, 2023 7.160 7.160 6.710 6.710 622,091 -0.41(-5.76%)
Mar 21, 2023 6.870 7.360 6.800 7.120 802,236 +0.43(+6.43%)
Mar 20, 2023 6.800 6.990 6.570 6.690 596,076 +0.04(+0.60%)
Mar 17, 2023 6.350 6.830 5.890 6.650 971,784 -0.34(-4.86%)
Mar 16, 2023 6.850 7.490 6.290 6.990 2,012,618 +0.65(+10.25%)
Mar 15, 2023 6.330 6.460 6.060 6.340 525,625 -0.11(-1.71%)
Mar 14, 2023 6.050 6.469 5.860 6.450 762,836 +0.57(+9.69%)
Mar 13, 2023 5.660 6.150 5.630 5.880 915,722 +0.56(+10.53%)
Mar 10, 2023 6.180 6.180 5.165 5.320 919,152 -0.85(-13.78%)
Mar 09, 2023 6.100 6.466 5.798 6.170 1,678,595 +0.67(+12.18%)
Mar 08, 2023 5.880 5.940 5.430 5.500 321,138 -0.37(-6.30%)
Mar 07, 2023 5.590 5.940 5.500 5.870 236,940 +0.18(+3.16%)
Mar 06, 2023 6.010 6.010 5.550 5.690 464,815 -0.38(-6.26%)
Mar 03, 2023 6.220 6.510 6.030 6.070 462,285 -0.11(-1.78%)
Mar 02, 2023 6.100 6.210 5.822 6.180 598,943 -0.05(-0.80%)
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.