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 )

14.56 +0.19 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2024 13.86 14.77 13.72 14.30 1,916,890 +0.30(+2.14%)
Jan 30, 2024 13.54 14.04 13.38 14.00 1,255,634 +0.36(+2.64%)
Jan 29, 2024 13.17 13.82 12.87 13.64 1,192,381 +0.42(+3.18%)
Jan 26, 2024 12.88 13.46 12.50 13.22 1,192,258 +0.42(+3.28%)
Jan 25, 2024 12.33 12.99 12.24 12.80 1,009,746 +0.79(+6.62%)
Jan 24, 2024 12.55 12.60 11.73 12.01 762,367 -0.00(-0.04%)
Jan 23, 2024 12.16 12.70 11.94 12.01 974,664 -0.10(-0.83%)
Jan 22, 2024 12.10 12.47 11.93 12.11 1,092,235 +0.11(+0.92%)
Jan 19, 2024 10.83 12.10 10.77 12.00 1,671,341 +1.25(+11.63%)
Jan 18, 2024 10.69 10.82 10.15 10.75 1,056,908 +0.20(+1.90%)
Jan 17, 2024 10.73 10.96 10.18 10.55 1,028,643 -0.36(-3.30%)
Jan 16, 2024 10.51 11.18 10.42 10.91 1,215,719 +0.21(+1.96%)
Jan 12, 2024 10.42 10.99 10.42 10.70 655,603 +0.40(+3.88%)
Jan 11, 2024 10.70 10.77 10.09 10.30 762,029 -0.55(-5.07%)
Jan 10, 2024 10.13 10.95 9.880 10.85 1,437,090 +0.65(+6.37%)
Jan 09, 2024 10.44 10.56 10.10 10.20 463,886 -0.31(-2.95%)
Jan 08, 2024 9.720 10.60 9.540 10.51 1,403,790 +0.74(+7.57%)
Jan 05, 2024 9.890 9.890 9.450 9.770 352,306 -0.28(-2.79%)
Jan 04, 2024 10.04 10.26 9.860 10.05 366,463 +0.09(+0.90%)
Jan 03, 2024 10.11 10.33 9.900 9.960 424,024 -0.22(-2.16%)
Jan 02, 2024 9.510 10.20 9.330 10.18 698,716 +0.56(+5.82%)
Dec 29, 2023 10.00 10.02 9.610 9.620 272,752 -0.32(-3.22%)
Dec 28, 2023 9.880 10.10 9.770 9.940 305,434 -0.02(-0.20%)
Dec 27, 2023 10.23 10.24 9.800 9.960 319,751 -0.15(-1.48%)
Dec 26, 2023 9.930 10.28 9.800 10.11 450,330 +0.24(+2.43%)
Dec 22, 2023 9.990 10.23 9.620 9.870 492,489 -0.13(-1.30%)
Dec 21, 2023 10.06 10.24 9.780 10.00 606,197 +0.17(+1.73%)
Dec 20, 2023 10.08 10.74 9.820 9.830 1,461,855 +0.60(+6.50%)
Dec 19, 2023 8.810 9.320 8.810 9.230 612,996 +0.55(+6.34%)
Dec 18, 2023 9.240 9.242 8.630 8.680 520,592 -0.58(-6.26%)
Dec 15, 2023 9.450 9.640 9.150 9.260 2,174,406 -0.05(-0.54%)
Dec 14, 2023 9.300 9.440 9.100 9.310 636,052 +0.14(+1.53%)
Dec 13, 2023 8.600 9.190 8.600 9.170 569,390 +0.51(+5.89%)
Dec 12, 2023 8.480 8.700 8.380 8.660 607,794 +0.20(+2.36%)
Dec 11, 2023 8.850 8.850 8.370 8.460 457,299 -0.25(-2.87%)
Dec 08, 2023 8.840 9.100 8.660 8.710 379,432 -0.22(-2.46%)
Dec 07, 2023 8.700 9.000 8.530 8.930 443,820 +0.29(+3.36%)
Dec 06, 2023 8.620 8.800 8.510 8.640 388,180 +0.16(+1.89%)
Dec 05, 2023 8.380 8.600 8.300 8.480 474,616 +0.03(+0.36%)
Dec 04, 2023 8.470 8.650 8.200 8.450 446,435 +0.07(+0.84%)
Dec 01, 2023 8.210 8.400 7.910 8.380 580,810 +0.17(+2.07%)
Nov 30, 2023 7.560 8.360 7.560 8.210 981,812 +0.69(+9.18%)
Nov 29, 2023 7.500 7.780 7.490 7.520 323,487 +0.03(+0.40%)
Nov 28, 2023 7.760 7.790 7.440 7.490 359,027 -0.16(-2.09%)
Nov 27, 2023 7.400 7.670 7.360 7.650 484,282 +0.15(+2.00%)
Nov 24, 2023 7.350 7.678 7.350 7.500 143,855 +0.11(+1.49%)
Nov 22, 2023 7.490 7.550 7.300 7.390 239,586 -0.02(-0.27%)
Nov 21, 2023 7.510 7.630 7.386 7.410 416,024 -0.22(-2.88%)
Nov 20, 2023 7.600 7.970 7.510 7.630 517,748 +0.04(+0.53%)
Nov 17, 2023 7.280 7.800 7.250 7.590 1,033,227 +0.50(+7.05%)
Nov 16, 2023 7.220 7.250 6.810 7.090 672,324 -0.18(-2.48%)
Nov 15, 2023 7.040 7.710 6.950 7.270 1,520,416 +0.23(+3.27%)
Nov 14, 2023 6.570 7.080 6.450 7.040 857,198 +0.67(+10.52%)
Nov 13, 2023 6.470 6.530 6.140 6.370 840,122 -0.03(-0.47%)
Nov 10, 2023 6.550 6.640 6.160 6.400 562,583 -0.15(-2.29%)
Nov 09, 2023 6.940 6.940 6.260 6.550 831,797 -0.34(-4.93%)
Nov 08, 2023 6.380 7.140 6.160 6.890 1,000,476 +0.52(+8.16%)
Nov 07, 2023 5.870 7.340 5.800 6.370 2,737,121 +0.93(+17.10%)
Nov 06, 2023 5.400 5.560 5.340 5.440 405,866 +0.13(+2.45%)
Nov 03, 2023 5.180 5.340 5.180 5.310 491,929 +0.20(+3.91%)
Nov 02, 2023 5.360 5.410 5.070 5.110 325,227 -0.18(-3.40%)
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.