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 UNCHANGED
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 (%)
Jul 31, 2023 4.710 4.875 4.700 4.770 506,947 +0.10(+2.14%)
Jul 28, 2023 4.540 4.800 4.500 4.670 511,535 +0.19(+4.24%)
Jul 27, 2023 4.700 4.700 4.440 4.480 433,824 -0.21(-4.48%)
Jul 26, 2023 4.640 4.735 4.590 4.690 267,945 +0.02(+0.43%)
Jul 25, 2023 4.820 4.900 4.645 4.670 292,102 -0.16(-3.31%)
Jul 24, 2023 4.900 4.920 4.750 4.830 301,202 -0.07(-1.43%)
Jul 21, 2023 4.910 4.965 4.840 4.900 273,564 +0.04(+0.82%)
Jul 20, 2023 5.030 5.040 4.850 4.860 262,199 -0.19(-3.76%)
Jul 19, 2023 5.090 5.180 5.020 5.050 211,018 -0.01(-0.20%)
Jul 18, 2023 5.030 5.190 5.005 5.060 278,592 +0.01(+0.20%)
Jul 17, 2023 4.970 5.120 4.940 5.050 321,176 +0.13(+2.64%)
Jul 14, 2023 5.040 5.070 4.840 4.920 215,046 -0.11(-2.19%)
Jul 13, 2023 5.220 5.240 5.010 5.030 196,964 -0.15(-2.90%)
Jul 12, 2023 5.150 5.250 5.140 5.180 250,295 +0.09(+1.77%)
Jul 11, 2023 4.970 5.115 4.820 5.090 485,793 +0.12(+2.41%)
Jul 10, 2023 5.040 5.100 4.950 4.970 304,658 -0.05(-1.00%)
Jul 07, 2023 4.870 5.070 4.830 5.020 413,251 +0.15(+3.08%)
Jul 06, 2023 5.240 5.240 4.795 4.870 409,978 -0.42(-7.94%)
Jul 05, 2023 5.340 5.450 5.250 5.290 353,329 -0.09(-1.67%)
Jul 03, 2023 5.360 5.425 5.300 5.380 158,433 +0.03(+0.56%)
Jun 30, 2023 5.190 5.510 5.080 5.350 755,955 +0.14(+2.69%)
Jun 29, 2023 5.250 5.340 5.120 5.210 383,722 -0.07(-1.33%)
Jun 28, 2023 5.240 5.315 5.060 5.280 870,354 +0.01(+0.19%)
Jun 27, 2023 5.400 5.545 5.170 5.270 1,824,033 -0.14(-2.59%)
Jun 26, 2023 5.720 5.740 5.370 5.410 537,764 -0.33(-5.75%)
Jun 23, 2023 5.510 5.810 5.420 5.740 2,276,532 +0.19(+3.42%)
Jun 22, 2023 5.710 5.710 5.430 5.550 297,882 -0.16(-2.80%)
Jun 21, 2023 5.690 5.740 5.460 5.710 507,415 -0.04(-0.70%)
Jun 20, 2023 6.080 6.080 5.600 5.750 625,426 -0.37(-6.05%)
Jun 16, 2023 6.110 6.180 5.920 6.120 927,405 +0.11(+1.83%)
Jun 15, 2023 6.030 6.090 5.980 6.010 301,629 -1.23(-16.99%)
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%)
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.