FinData: Historical Data for NASDAQ, MGNX

Monday, 29 April 2024

Macrogenics Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.450	3.590	3.410	3.520	419,100
13/10/22	3.220	3.480	3.210	3.410	365,300
12/10/22	3.380	3.435	3.145	3.340	261,100
11/10/22	3.500	3.550	3.240	3.360	270,200
10/10/22	3.470	3.520	3.340	3.440	256,600
07/10/22	3.680	3.775	3.505	3.520	413,900
06/10/22	3.440	3.775	3.440	3.750	855,200
05/10/22	3.610	3.680	3.410	3.450	330,600
04/10/22	3.560	3.730	3.560	3.710	337,000
03/10/22	3.570	3.570	3.350	3.500	310,000
30/09/22	3.400	3.610	3.380	3.460	375,400
29/09/22	3.580	3.580	3.385	3.410	351,600
28/09/22	3.570	3.715	3.570	3.640	479,100
26/09/22	3.000	3.275	3.000	3.210	588,000
23/09/22	3.000	3.070	2.935	3.040	451,100
22/09/22	3.120	3.120	2.970	3.010	1,071,500
21/09/22	3.280	3.350	3.131	3.160	374,900
20/09/22	3.420	3.470	3.220	3.280	374,000
19/09/22	3.410	3.475	3.210	3.470	523,600
16/09/22	3.480	3.500	3.320	3.450	654,800
15/09/22	3.550	3.575	3.370	3.540	428,500
14/09/22	3.520	3.560	3.395	3.450	345,300
13/09/22	3.800	3.820	3.500	3.520	491,300
12/09/22	4.160	4.160	3.850	3.890	618,900
09/09/22	4.290	4.315	4.215	4.240	834,000
08/09/22	4.200	4.260	4.150	4.250	400,700
07/09/22	4.100	4.240	4.010	4.230	667,400
06/09/22	4.310	4.310	3.970	4.060	800,300
02/09/22	4.180	4.260	4.050	4.240	1,008,600
01/09/22	3.950	4.140	3.870	4.110	783,100
31/08/22	3.970	4.040	3.900	3.970	442,400
30/08/22	3.950	4.040	3.870	4.000	557,500
29/08/22	3.960	4.005	3.810	3.920	498,400
26/08/22	3.960	3.960	3.680	3.720	428,100
25/08/22	3.910	3.979	3.780	3.920	503,900
24/08/22	3.800	3.935	3.730	3.880	1,525,300
23/08/22	3.760	3.930	3.755	3.800	1,097,600
22/08/22	4.000	4.040	3.760	3.800	349,100
19/08/22	4.350	4.390	3.990	4.060	453,800
18/08/22	4.490	4.500	4.240	4.400	501,000
17/08/22	4.520	4.595	4.430	4.490	526,300
16/08/22	4.960	4.960	4.470	4.510	711,600
15/08/22	5.160	5.260	4.730	4.970	979,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%