Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macrogenics (NQ: MGNX )

3.110 +0.070 (+2.30%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.090 3.090 2.975 3.040 438,479 +0.00(+0.00%)
Sep 25, 2024 3.010 3.130 2.995 3.040 706,355 +0.04(+1.33%)
Sep 24, 2024 3.060 3.075 2.951 3.000 655,435 -0.06(-1.96%)
Sep 23, 2024 3.290 3.290 3.050 3.060 860,239 -0.22(-6.71%)
Sep 20, 2024 3.380 3.390 3.260 3.280 712,088 -0.11(-3.24%)
Sep 19, 2024 3.420 3.480 3.355 3.390 807,887 +0.09(+2.73%)
Sep 18, 2024 3.370 3.401 3.250 3.300 613,163 -0.07(-1.93%)
Sep 17, 2024 3.440 3.500 3.360 3.365 421,422 -0.06(-1.90%)
Sep 16, 2024 3.660 3.790 3.330 3.430 729,050 -0.27(-7.30%)
Sep 13, 2024 3.680 3.750 3.630 3.700 456,939 +0.09(+2.49%)
Sep 12, 2024 3.550 3.745 3.485 3.610 881,504 -0.01(-0.28%)
Sep 11, 2024 3.560 3.705 3.555 3.620 449,211 +0.06(+1.69%)
Sep 10, 2024 3.410 3.600 3.260 3.560 848,716 +0.11(+3.19%)
Sep 09, 2024 3.250 3.760 3.200 3.450 1,754,383 +0.20(+6.15%)
Sep 06, 2024 3.370 3.450 3.190 3.250 533,910 -0.13(-3.85%)
Sep 05, 2024 3.360 3.420 3.240 3.380 502,536 +0.06(+1.81%)
Sep 04, 2024 3.250 3.330 3.200 3.320 507,423 +0.04(+1.22%)
Sep 03, 2024 3.420 3.510 3.230 3.280 609,506 -0.23(-6.55%)
Aug 30, 2024 3.470 3.525 3.380 3.510 1,276,805 +0.04(+1.15%)
Aug 29, 2024 3.500 3.595 3.470 3.470 411,125 +0.02(+0.58%)
Aug 28, 2024 3.430 3.495 3.340 3.450 544,717 +0.02(+0.58%)
Aug 27, 2024 3.560 3.560 3.370 3.430 452,106 -0.13(-3.65%)
Aug 26, 2024 3.500 3.590 3.430 3.560 530,534 +0.07(+2.01%)
Aug 23, 2024 3.330 3.600 3.330 3.490 705,005 +0.16(+4.80%)
Aug 22, 2024 3.600 3.600 3.310 3.330 580,615 -0.27(-7.50%)
Aug 21, 2024 3.610 3.705 3.540 3.600 580,362 -0.02(-0.55%)
Aug 20, 2024 3.520 3.655 3.485 3.620 693,206 +0.07(+1.97%)
Aug 19, 2024 3.300 3.560 3.240 3.550 1,275,338 +0.32(+9.91%)
Aug 16, 2024 3.260 3.340 3.200 3.230 767,269 -0.03(-0.92%)
Aug 15, 2024 3.430 3.490 3.250 3.260 919,029 -0.08(-2.40%)
Aug 14, 2024 3.540 3.540 3.320 3.340 653,775 -0.19(-5.38%)
Aug 13, 2024 3.350 3.565 3.330 3.530 636,063 +0.18(+5.37%)
Aug 12, 2024 3.500 3.520 3.350 3.350 576,939 -0.17(-4.83%)
Aug 09, 2024 3.450 3.540 3.350 3.520 597,466 +0.07(+2.03%)
Aug 08, 2024 3.440 3.550 3.260 3.450 704,820 +0.07(+2.07%)
Aug 07, 2024 3.500 3.810 3.265 3.380 1,248,129 -0.26(-7.14%)
Aug 06, 2024 3.630 3.760 3.470 3.640 730,354 +0.06(+1.68%)
Aug 05, 2024 3.510 3.700 3.335 3.580 1,240,568 -0.25(-6.53%)
Aug 02, 2024 3.800 3.905 3.620 3.830 1,407,828 -0.17(-4.25%)
Aug 01, 2024 3.710 4.060 3.650 4.000 1,683,605 +0.24(+6.38%)
Jul 31, 2024 3.680 4.070 3.570 3.760 5,381,280 -1.49(-28.38%)
Jul 30, 2024 5.470 5.670 5.230 5.250 1,047,282 -0.22(-4.02%)
Jul 29, 2024 5.550 5.605 5.360 5.470 483,374 -0.08(-1.44%)
Jul 26, 2024 5.500 5.770 5.455 5.550 631,316 +0.05(+0.91%)
Jul 25, 2024 5.310 5.590 5.170 5.500 664,006 +0.25(+4.76%)
Jul 24, 2024 5.260 5.510 5.210 5.250 583,401 -0.08(-1.50%)
Jul 23, 2024 5.280 5.355 5.175 5.330 635,508 -0.01(-0.19%)
Jul 22, 2024 4.920 5.400 4.910 5.340 829,968 +0.42(+8.54%)
Jul 19, 2024 5.020 5.100 4.820 4.920 788,562 -0.10(-1.99%)
Jul 18, 2024 5.110 5.310 4.890 5.020 893,994 -0.09(-1.76%)
Jul 17, 2024 5.240 5.430 4.930 5.110 1,346,215 -0.27(-5.11%)
Jul 16, 2024 4.880 5.480 4.850 5.385 1,241,202 +0.55(+11.49%)
Jul 15, 2024 4.700 5.075 4.630 4.830 1,231,019 +0.13(+2.77%)
Jul 12, 2024 4.680 4.950 4.620 4.700 926,677 +0.05(+1.08%)
Jul 11, 2024 4.260 4.650 4.260 4.650 1,189,508 +0.38(+8.90%)
Jul 10, 2024 4.280 4.380 4.230 4.270 419,862 -0.01(-0.12%)
Jul 09, 2024 4.220 4.300 4.185 4.275 621,411 +0.04(+1.06%)
Jul 08, 2024 4.220 4.470 4.220 4.230 772,434 +0.03(+0.71%)
Jul 05, 2024 4.200 4.240 4.100 4.200 589,172 +0.00(+0.00%)
Jul 03, 2024 4.100 4.330 4.030 4.200 710,507 +0.10(+2.44%)
Jul 02, 2024 4.280 4.290 4.030 4.100 888,230 -0.20(-4.65%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.