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 )

3.310 -11.360 (-77.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2022 3.510 3.660 3.415 3.470 1,595,364 -0.03(-0.86%)
May 27, 2022 3.440 3.535 3.270 3.500 818,433 +0.07(+2.04%)
May 26, 2022 3.560 3.630 3.420 3.430 492,381 -0.14(-3.92%)
May 25, 2022 3.740 3.740 3.525 3.570 574,571 -0.16(-4.29%)
May 24, 2022 3.810 3.960 3.660 3.730 1,146,609 -0.23(-5.81%)
May 23, 2022 3.980 4.120 3.920 3.960 681,274 -0.02(-0.50%)
May 20, 2022 3.990 4.145 3.790 3.980 815,555 +0.08(+2.05%)
May 19, 2022 3.970 4.020 3.760 3.900 820,259 -0.02(-0.51%)
May 18, 2022 4.160 4.270 3.845 3.920 585,696 -0.39(-9.05%)
May 17, 2022 4.230 4.350 4.150 4.310 877,041 +0.18(+4.36%)
May 16, 2022 4.180 4.385 3.970 4.130 720,165 -0.03(-0.72%)
May 13, 2022 4.280 4.290 4.085 4.160 846,094 -0.03(-0.72%)
May 12, 2022 4.030 4.350 3.960 4.190 860,757 +0.09(+2.20%)
May 11, 2022 4.550 4.720 4.070 4.100 1,054,569 -0.53(-11.45%)
May 10, 2022 4.590 4.895 4.480 4.630 1,035,959 +0.37(+8.69%)
May 09, 2022 4.460 4.820 4.220 4.260 1,152,675 -0.43(-9.17%)
May 06, 2022 5.260 5.300 4.645 4.690 1,447,005 -0.49(-9.46%)
May 05, 2022 6.210 6.260 5.030 5.180 1,851,478 -1.26(-19.57%)
May 04, 2022 6.560 6.650 5.680 6.440 3,022,910 -1.31(-16.90%)
May 03, 2022 7.490 7.800 7.420 7.750 333,498 +0.16(+2.11%)
May 02, 2022 7.150 7.630 7.100 7.590 1,814,106 +0.44(+6.15%)
Apr 29, 2022 7.290 7.570 7.090 7.150 416,313 -0.25(-3.38%)
Apr 28, 2022 7.600 7.620 6.920 7.400 441,160 -0.03(-0.40%)
Apr 27, 2022 7.510 7.780 7.320 7.430 324,824 -0.09(-1.20%)
Apr 26, 2022 8.050 8.300 7.500 7.520 523,742 -0.68(-8.29%)
Apr 25, 2022 7.900 8.220 7.750 8.200 445,351 +0.39(+4.99%)
Apr 22, 2022 7.810 8.080 7.640 7.810 428,454 +0.04(+0.51%)
Apr 21, 2022 8.280 8.280 7.760 7.770 598,261 -0.43(-5.24%)
Apr 20, 2022 8.290 8.340 7.950 8.200 355,284 -0.02(-0.24%)
Apr 19, 2022 8.050 8.420 7.920 8.220 392,963 +0.25(+3.14%)
Apr 18, 2022 8.560 8.660 7.910 7.970 613,231 -0.64(-7.43%)
Apr 14, 2022 8.640 8.720 8.430 8.610 421,160 -0.06(-0.69%)
Apr 13, 2022 8.390 8.810 8.390 8.670 475,765 +0.35(+4.21%)
Apr 12, 2022 8.370 8.630 8.090 8.320 543,551 +0.05(+0.60%)
Apr 11, 2022 8.800 8.830 8.260 8.270 472,029 -0.71(-7.91%)
Apr 08, 2022 9.460 9.460 8.940 8.980 277,330 -0.37(-3.96%)
Apr 07, 2022 9.720 9.850 9.140 9.350 444,992 -0.41(-4.20%)
Apr 06, 2022 9.320 9.870 8.925 9.760 312,476 +0.18(+1.88%)
Apr 05, 2022 9.930 10.05 9.530 9.580 632,527 -0.41(-4.10%)
Apr 04, 2022 9.620 10.20 9.470 9.990 719,382 +0.45(+4.72%)
Apr 01, 2022 8.820 9.570 8.670 9.540 808,849 +0.73(+8.29%)
Mar 31, 2022 8.890 9.100 8.750 8.810 487,777 -0.05(-0.56%)
Mar 30, 2022 8.820 9.310 8.800 8.860 582,679 -0.20(-2.21%)
Mar 29, 2022 8.720 9.120 8.610 9.060 562,153 +0.63(+7.47%)
Mar 28, 2022 8.820 8.940 8.290 8.430 465,784 -0.33(-3.77%)
Mar 25, 2022 9.140 9.160 8.700 8.760 449,107 -0.42(-4.58%)
Mar 24, 2022 9.100 9.200 8.930 9.180 339,819 +0.22(+2.46%)
Mar 23, 2022 9.020 9.370 8.930 8.960 366,389 -0.18(-1.97%)
Mar 22, 2022 8.770 9.170 8.730 9.140 379,327 +0.37(+4.22%)
Mar 21, 2022 9.260 9.310 8.700 8.770 698,798 -0.54(-5.80%)
Mar 18, 2022 8.720 9.330 8.310 9.310 908,322 +0.38(+4.26%)
Mar 17, 2022 8.560 8.990 8.440 8.930 504,549 +0.24(+2.76%)
Mar 16, 2022 8.400 8.700 8.210 8.690 538,550 +0.48(+5.85%)
Mar 15, 2022 8.130 8.230 7.910 8.210 945,483 +0.09(+1.11%)
Mar 14, 2022 8.600 8.700 8.020 8.120 752,108 -0.37(-4.36%)
Mar 11, 2022 8.870 9.040 8.430 8.490 468,909 -0.40(-4.50%)
Mar 10, 2022 8.640 8.920 8.505 8.890 497,995 +0.06(+0.68%)
Mar 09, 2022 8.470 8.900 8.335 8.830 766,653 +0.51(+6.13%)
Mar 08, 2022 8.470 8.780 8.150 8.320 1,291,644 -0.18(-2.12%)
Mar 07, 2022 8.260 8.615 8.220 8.500 779,379 +0.25(+3.03%)
Mar 04, 2022 8.430 8.650 8.130 8.250 641,148 -0.32(-3.73%)
Mar 03, 2022 9.310 9.410 8.280 8.570 1,538,398 -0.73(-7.85%)
Mar 02, 2022 9.350 9.720 9.170 9.300 908,821 +0.08(+0.87%)
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.