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 (%)
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%)
Nov 01, 2019 8.560 8.910 8.470 8.830 374,100 +0.33(+3.88%)
Oct 31, 2019 8.650 8.770 8.310 8.500 448,554 -0.15(-1.73%)
Oct 30, 2019 8.790 8.840 8.430 8.650 422,890 -0.14(-1.59%)
Oct 29, 2019 8.900 9.030 8.580 8.790 504,741 -0.08(-0.90%)
Oct 28, 2019 8.840 9.090 8.790 8.870 558,357 +0.16(+1.84%)
Oct 25, 2019 8.920 9.080 8.650 8.710 805,300 -0.29(-3.22%)
Oct 24, 2019 9.410 9.660 8.865 9.000 801,355 -0.35(-3.74%)
Oct 23, 2019 10.00 10.14 9.240 9.350 2,363,519 -1.68(-15.23%)
Oct 22, 2019 11.41 11.68 10.97 11.03 232,521 -0.35(-3.03%)
Oct 21, 2019 11.01 11.56 10.56 11.38 659,710 +0.38(+3.41%)
Oct 18, 2019 11.33 11.45 10.92 11.00 549,600 -0.45(-3.93%)
Oct 17, 2019 11.23 11.52 11.18 11.45 269,695 +0.29(+2.60%)
Oct 16, 2019 11.49 11.66 11.14 11.16 238,131 -0.34(-2.96%)
Oct 15, 2019 11.24 11.59 11.16 11.50 295,924 +0.26(+2.31%)
Oct 14, 2019 11.26 11.60 11.05 11.24 232,736 -0.14(-1.23%)
Oct 11, 2019 11.31 11.57 11.24 11.38 350,800 +0.06(+0.53%)
Oct 10, 2019 10.88 11.38 10.75 11.32 232,324 +0.44(+4.04%)
Oct 09, 2019 11.60 11.62 10.84 10.88 315,110 -0.64(-5.56%)
Oct 08, 2019 11.74 11.74 11.40 11.52 364,537 -0.35(-2.95%)
Oct 07, 2019 12.07 12.25 11.79 11.87 275,918 -0.31(-2.55%)
Oct 04, 2019 12.37 12.51 11.68 12.18 332,500 -0.09(-0.73%)
Oct 03, 2019 11.87 12.55 11.67 12.27 257,552 +0.46(+3.90%)
Oct 02, 2019 11.89 12.07 11.40 11.81 378,198 -0.21(-1.75%)
Oct 01, 2019 12.73 13.13 12.00 12.02 394,872 -0.74(-5.80%)
Sep 30, 2019 12.52 13.03 12.33 12.76 287,443 +0.32(+2.57%)
Sep 27, 2019 12.42 13.47 12.36 12.44 343,600 -0.07(-0.56%)
Sep 26, 2019 12.90 13.07 12.36 12.51 289,986 -0.46(-3.55%)
Sep 25, 2019 13.07 13.26 12.79 12.97 238,602 -0.08(-0.61%)
Sep 24, 2019 13.41 13.41 12.71 13.05 409,618 -0.28(-2.10%)
Sep 23, 2019 12.88 13.54 12.87 13.33 371,553 +0.45(+3.49%)
Sep 20, 2019 12.97 13.28 12.66 12.88 2,101,100 -0.13(-1.00%)
Sep 19, 2019 12.84 13.50 12.53 13.01 382,732 +0.11(+0.85%)
Sep 18, 2019 13.12 13.20 12.55 12.90 665,147 -0.23(-1.75%)
Sep 17, 2019 13.30 13.42 12.99 13.13 382,697 -0.20(-1.50%)
Sep 16, 2019 13.01 13.53 12.86 13.33 1,030,124 +0.25(+1.91%)
Sep 13, 2019 13.55 13.79 12.79 13.08 443,100 -0.51(-3.75%)
Sep 12, 2019 14.33 14.39 13.55 13.59 561,433 -0.76(-5.30%)
Sep 11, 2019 14.42 14.68 14.10 14.35 378,342 -0.07(-0.49%)
Sep 10, 2019 13.36 14.43 13.36 14.42 541,347 +1.00(+7.45%)
Sep 09, 2019 13.36 13.67 13.10 13.42 225,711 +0.11(+0.83%)
Sep 06, 2019 13.74 13.76 13.26 13.31 413,900 -0.35(-2.56%)
Sep 05, 2019 13.93 14.08 13.56 13.66 290,478 -0.22(-1.59%)
Sep 04, 2019 13.84 13.97 13.23 13.88 460,493 +0.17(+1.24%)
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.