MacroGenics Inc (MGNX) Historical Stock Data

5.76 ↓0.17 (-2.79%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MGNX is down -0.36% a day on average. There have been 15 days where MacroGenics Inc closed green and 15 days where MGNX closed red.

DateOpenCloseChangeLowHighVolume
2023-01-266.395.92↓$0.47 (-7.36%)5.826.44349.45K
2023-01-256.136.22↑$0.09 (1.47%)5.946.34452.04K
2023-01-246.046.23↑$0.19 (3.15%)6.036.42595.02K
2023-01-235.795.87↑$0.08 (1.38%)5.735.95519.49K
2023-01-205.345.79↑$0.45 (8.43%)5.255.88670.53K
2023-01-195.255.25↑$0.00 (0.00%)4.775.481.13M
2023-01-185.385.39↑$0.01 (0.19%)5.295.49619.44K
2023-01-175.325.40↑$0.08 (1.50%)5.255.54558.66K
2023-01-135.105.29↑$0.19 (3.73%)5.075.39565.03K
2023-01-125.285.21↓$0.07 (-1.33%)4.975.28799.95K
2023-01-115.385.17↓$0.21 (-3.90%)5.035.38385.98K
2023-01-105.535.37↓$0.16 (-2.89%)5.165.69686.49K
2023-01-095.745.54↓$0.20 (-3.48%)5.535.77354.12K
2023-01-065.745.70↓$0.04 (-0.70%)5.495.95343.60K
2023-01-056.145.72↓$0.42 (-6.84%)5.626.17367.76K
2023-01-046.426.15↓$0.27 (-4.21%)6.146.45352.24K
2023-01-036.836.36↓$0.47 (-6.81%)6.187.00715.28K
2022-12-306.476.71↑$0.24 (3.71%)6.346.77859.67K
2022-12-295.806.50↑$0.70 (12.07%)5.806.54530.44K
2022-12-285.605.69↑$0.09 (1.61%)5.495.77672.62K
2022-12-275.935.62↓$0.31 (-5.23%)5.395.94499.40K
2022-12-235.945.94↑$0.00 (0.00%)5.565.98489.47K
2022-12-225.945.90↓$0.04 (-0.67%)5.655.97287.07K
2022-12-215.865.99↑$0.13 (2.22%)5.816.06357.54K
2022-12-205.775.85↑$0.08 (1.39%)5.545.86698.03K
2022-12-196.405.82↓$0.58 (-9.06%)5.796.40414.62K
2022-12-166.156.39↑$0.24 (3.90%)6.116.460.93M
2022-12-156.236.17↓$0.06 (-0.96%)6.056.34347.04K
2022-12-146.476.38↓$0.09 (-1.39%)6.326.60393.27K
2022-12-136.536.48↓$0.05 (-0.77%)6.326.58462.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$MGNX go to the bathroom
come back to green! I like it!

0 Like Report