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 (%)
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%)
Jan 02, 2020 11.00 11.00 10.40 10.78 616,220 -0.10(-0.92%)
Dec 31, 2019 10.42 10.94 10.36 10.88 709,800 +0.40(+3.82%)
Dec 30, 2019 10.72 10.80 10.45 10.48 248,930 -0.28(-2.60%)
Dec 27, 2019 10.98 11.00 10.64 10.76 300,000 -0.12(-1.10%)
Dec 26, 2019 11.23 11.23 10.78 10.88 284,587 -0.35(-3.12%)
Dec 24, 2019 10.89 11.24 10.83 11.23 208,100 +0.21(+1.91%)
Dec 23, 2019 10.99 11.09 10.66 11.02 348,217 +0.13(+1.19%)
Dec 20, 2019 11.00 11.07 10.69 10.89 661,400 -0.07(-0.64%)
Dec 19, 2019 10.99 11.11 10.62 10.96 494,582 +0.39(+3.64%)
Dec 18, 2019 10.10 10.72 10.08 10.57 570,887 +0.41(+4.03%)
Dec 17, 2019 10.01 10.25 9.980 10.16 825,614 +0.14(+1.45%)
Dec 16, 2019 10.65 10.81 9.910 10.02 528,079 -0.57(-5.38%)
Dec 13, 2019 10.31 10.67 10.15 10.59 471,700 +0.26(+2.52%)
Dec 12, 2019 9.580 10.39 9.341 10.33 676,020 +0.64(+6.60%)
Dec 11, 2019 9.470 10.55 7.940 9.690 1,794,320 +0.36(+3.86%)
Dec 10, 2019 9.850 9.900 9.070 9.330 1,183,878 -0.50(-5.09%)
Dec 09, 2019 9.760 9.960 9.730 9.830 426,483 +0.15(+1.55%)
Dec 06, 2019 9.330 9.690 9.250 9.680 271,400 +0.42(+4.59%)
Dec 05, 2019 9.730 9.730 9.200 9.255 764,987 -0.42(-4.34%)
Dec 04, 2019 9.300 9.710 9.230 9.675 615,039 +0.38(+4.03%)
Dec 03, 2019 9.240 9.400 9.078 9.300 301,602 +0.02(+0.22%)
Dec 02, 2019 9.430 9.520 8.980 9.280 449,169 -0.19(-2.01%)
Nov 29, 2019 9.340 9.570 9.230 9.470 161,100 +0.08(+0.85%)
Nov 27, 2019 9.350 9.450 9.230 9.390 296,500 +0.09(+0.97%)
Nov 26, 2019 9.270 9.400 8.920 9.300 546,402 +0.03(+0.32%)
Nov 25, 2019 8.800 9.340 8.710 9.270 763,325 +0.61(+7.04%)
Nov 22, 2019 8.560 8.790 8.350 8.660 384,200 +0.02(+0.23%)
Nov 21, 2019 7.590 8.640 7.425 8.640 1,334,915 +0.01(+0.12%)
Nov 20, 2019 8.530 8.800 8.430 8.630 484,551 -0.04(-0.46%)
Nov 19, 2019 8.510 8.750 8.410 8.670 300,762 +0.22(+2.60%)
Nov 18, 2019 8.640 8.770 8.230 8.450 299,982 -0.19(-2.20%)
Nov 15, 2019 8.440 8.690 8.330 8.640 405,400 +0.26(+3.10%)
Nov 14, 2019 8.160 8.450 8.000 8.380 509,426 +0.18(+2.13%)
Nov 13, 2019 8.190 8.490 8.080 8.205 418,557 -0.04(-0.55%)
Nov 12, 2019 8.000 8.440 7.900 8.250 667,762 +0.30(+3.84%)
Nov 11, 2019 8.230 8.400 7.880 7.945 1,202,916 -0.30(-3.70%)
Nov 08, 2019 8.420 8.610 8.240 8.250 534,900 -0.17(-2.02%)
Nov 07, 2019 8.310 8.790 8.310 8.420 635,086 +0.05(+0.60%)
Nov 06, 2019 8.530 8.570 8.340 8.370 578,086 -0.13(-1.53%)
Nov 05, 2019 8.600 8.675 8.350 8.500 545,074 -0.08(-0.93%)
Nov 04, 2019 8.860 8.900 8.570 8.580 522,196 -0.25(-2.83%)
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.