MacroGenics Inc

MGNX
🏛️ usa →
1.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.00 10.02 9.61 9.62 0.3M
2023-12-28 9.88 10.10 9.77 9.94 0.3M
2023-12-27 10.23 10.24 9.80 9.96 0.3M
2023-12-26 9.93 10.28 9.80 10.11 0.5M
2023-12-22 9.99 10.23 9.62 9.87 0.5M
2023-12-21 10.06 10.25 9.78 10.00 0.6M
2023-12-20 10.08 10.74 9.82 9.83 1.5M
2023-12-19 8.81 9.32 8.81 9.23 0.6M
2023-12-18 9.24 9.24 8.63 8.68 0.5M
2023-12-15 9.45 9.64 9.15 9.26 2.2M
2023-12-14 9.30 9.44 9.10 9.31 0.6M
2023-12-13 8.60 9.19 8.60 9.17 0.6M
2023-12-12 8.48 8.70 8.38 8.66 0.6M
2023-12-11 8.85 8.85 8.37 8.46 0.5M
2023-12-08 8.84 9.10 8.66 8.71 0.4M
2023-12-07 8.70 9.00 8.53 8.93 0.4M
2023-12-06 8.62 8.80 8.51 8.64 0.4M
2023-12-05 8.38 8.60 8.30 8.48 0.5M
2023-12-04 8.47 8.65 8.20 8.45 0.4M
2023-12-01 8.21 8.40 7.91 8.38 0.6M
2023-11-30 7.56 8.36 7.56 8.21 1.0M
2023-11-29 7.50 7.78 7.49 7.52 0.3M
2023-11-28 7.76 7.79 7.44 7.49 0.4M
2023-11-27 7.40 7.67 7.36 7.65 0.5M
2023-11-24 7.35 7.68 7.35 7.50 0.1M
2023-11-22 7.49 7.55 7.30 7.39 0.2M
2023-11-21 7.51 7.63 7.39 7.41 0.4M
2023-11-20 7.60 7.97 7.51 7.63 0.5M
2023-11-17 7.28 7.80 7.25 7.59 1.0M
2023-11-16 7.22 7.25 6.81 7.09 0.7M
2023-11-15 7.04 7.71 6.95 7.27 1.5M
2023-11-14 6.57 7.08 6.45 7.04 0.9M
2023-11-13 6.47 6.53 6.14 6.37 0.8M
2023-11-10 6.55 6.64 6.16 6.40 0.6M
2023-11-09 6.94 6.94 6.26 6.55 0.8M
2023-11-08 6.38 7.14 6.16 6.89 1.0M
2023-11-07 5.87 7.34 5.80 6.37 2.7M
2023-11-06 5.40 5.56 5.34 5.44 0.4M
2023-11-03 5.18 5.34 5.18 5.31 0.5M
2023-11-02 5.36 5.41 5.07 5.11 0.3M
2023-11-01 5.28 5.33 5.16 5.29 0.6M
2023-10-31 5.16 5.27 5.06 5.22 0.4M
2023-10-30 5.02 5.24 5.00 5.16 0.3M
2023-10-27 5.00 5.04 4.90 4.96 0.6M
2023-10-26 4.96 5.14 4.90 5.06 0.3M
2023-10-25 4.91 4.99 4.76 4.96 0.4M
2023-10-24 4.95 5.03 4.78 4.96 0.8M
2023-10-23 4.77 4.96 4.70 4.95 0.6M
2023-10-20 4.65 5.13 4.50 4.84 2.3M
2023-10-19 5.15 5.15 4.56 4.58 1.0M
2023-10-18 5.25 5.27 5.06 5.12 0.4M
2023-10-17 5.14 5.34 5.13 5.27 0.4M
2023-10-16 5.10 5.27 4.97 5.17 0.3M
2023-10-13 4.98 5.15 4.94 5.07 0.3M
2023-10-12 5.08 5.09 4.85 4.95 0.4M
2023-10-11 5.00 5.09 4.93 5.08 0.2M
2023-10-10 4.72 5.03 4.71 5.02 0.4M
2023-10-09 4.71 4.79 4.64 4.73 0.4M
2023-10-06 4.78 4.87 4.59 4.78 0.5M
2023-10-05 4.72 4.91 4.63 4.78 0.7M
2023-10-04 4.50 4.89 4.43 4.67 2.4M
2023-10-03 4.45 4.52 4.29 4.50 0.4M
2023-10-02 4.65 4.65 4.30 4.48 0.7M
2023-09-29 4.69 4.70 4.54 4.66 0.8M
2023-09-28 4.71 4.71 4.60 4.68 0.3M
2023-09-27 4.80 4.87 4.66 4.71 0.3M
2023-09-26 4.60 4.84 4.60 4.77 0.4M
2023-09-25 4.64 4.64 4.47 4.60 0.3M
2023-09-22 4.71 4.72 4.58 4.66 0.3M
2023-09-21 4.55 4.70 4.48 4.68 0.3M
2023-09-20 4.60 4.66 4.52 4.54 0.2M
2023-09-19 4.57 4.64 4.49 4.58 0.3M
2023-09-18 4.65 4.70 4.54 4.58 0.3M
2023-09-15 4.88 4.89 4.64 4.66 0.6M
2023-09-14 4.84 4.96 4.77 4.85 0.3M
2023-09-13 4.94 5.05 4.76 4.85 0.4M
2023-09-12 5.42 5.47 4.94 4.94 0.6M
2023-09-11 5.12 5.50 5.08 5.42 0.6M
2023-09-08 5.28 5.38 5.00 5.12 0.3M
2023-09-07 5.18 5.40 4.91 5.28 0.8M
2023-09-06 5.09 5.25 5.04 5.19 0.4M
2023-09-05 5.01 5.19 4.89 5.08 1.5M
2023-09-01 4.76 4.88 4.71 4.86 0.3M
2023-08-31 4.89 4.91 4.65 4.66 0.3M
2023-08-30 4.95 4.96 4.84 4.90 0.3M
2023-08-29 5.07 5.13 4.96 4.97 0.2M
2023-08-28 5.11 5.16 5.03 5.06 0.3M
2023-08-25 5.07 5.15 4.99 5.05 0.2M
2023-08-24 5.25 5.29 5.05 5.06 0.2M
2023-08-23 5.25 5.44 5.23 5.25 0.3M
2023-08-22 5.15 5.30 5.10 5.22 0.3M
2023-08-21 4.93 5.17 4.74 5.14 0.4M
2023-08-18 4.87 5.05 4.79 4.94 0.3M
2023-08-17 5.22 5.25 4.91 4.93 0.2M
2023-08-16 5.31 5.38 5.22 5.23 0.2M
2023-08-15 5.56 5.61 5.30 5.36 0.3M
2023-08-14 5.92 6.01 5.54 5.56 0.6M
2023-08-11 6.18 6.43 5.85 5.93 0.8M
2023-08-10 5.12 6.45 5.12 6.19 5.2M
2023-08-09 4.89 5.00 4.83 4.98 0.3M
2023-08-08 4.80 4.99 4.71 4.89 0.3M
2023-08-07 5.02 5.02 4.65 4.80 0.3M
2023-08-04 5.25 5.39 4.99 5.00 0.2M
2023-08-03 4.92 5.38 4.81 5.23 0.4M
2023-08-02 4.81 4.94 4.61 4.90 1.3M
2023-08-01 4.77 4.97 4.70 4.88 0.6M
2023-07-31 4.71 4.88 4.70 4.77 0.5M
2023-07-28 4.54 4.80 4.50 4.67 0.5M
2023-07-27 4.70 4.70 4.44 4.48 0.4M
2023-07-26 4.64 4.74 4.59 4.69 0.3M
2023-07-25 4.82 4.90 4.65 4.67 0.3M
2023-07-24 4.90 4.92 4.75 4.83 0.3M
2023-07-21 4.91 4.97 4.84 4.90 0.3M
2023-07-20 5.03 5.04 4.85 4.86 0.3M
2023-07-19 5.09 5.18 5.02 5.05 0.2M
2023-07-18 5.03 5.19 5.01 5.06 0.3M
2023-07-17 4.97 5.12 4.94 5.05 0.3M
2023-07-14 5.04 5.07 4.84 4.92 0.2M
2023-07-13 5.22 5.24 5.01 5.03 0.2M
2023-07-12 5.15 5.25 5.14 5.18 0.3M
2023-07-11 4.97 5.12 4.82 5.09 0.5M
2023-07-10 5.04 5.10 4.95 4.97 0.3M
2023-07-07 4.87 5.07 4.83 5.02 0.4M
2023-07-06 5.24 5.24 4.80 4.87 0.4M
2023-07-05 5.34 5.45 5.25 5.29 0.4M
2023-07-03 5.36 5.43 5.30 5.38 0.2M
2023-06-30 5.19 5.51 5.08 5.35 0.8M
2023-06-29 5.25 5.34 5.12 5.21 0.4M
2023-06-28 5.24 5.32 5.06 5.28 0.9M
2023-06-27 5.40 5.55 5.17 5.27 1.8M
2023-06-26 5.72 5.74 5.37 5.41 0.5M
2023-06-23 5.51 5.81 5.42 5.74 2.2M
2023-06-22 5.71 5.71 5.43 5.55 0.3M
2023-06-21 5.69 5.74 5.46 5.71 0.5M
2023-06-20 6.08 6.08 5.60 5.75 0.6M
2023-06-16 6.11 6.18 5.92 6.12 0.9M
2023-06-15 6.03 6.09 5.98 6.01 0.3M
2023-06-14 6.07 6.11 5.93 6.07 0.4M
2023-06-13 5.80 6.05 5.72 6.04 0.7M
2023-06-12 5.63 5.80 5.54 5.78 0.6M
2023-06-09 5.26 5.59 5.17 5.56 0.6M
2023-06-08 5.23 5.29 5.12 5.20 0.3M
2023-06-07 5.18 5.41 5.14 5.25 0.8M
2023-06-06 5.02 5.23 4.95 5.19 0.8M
2023-06-05 4.85 5.14 4.82 5.02 0.4M
2023-06-02 4.64 4.87 4.63 4.86 0.4M
2023-06-01 4.67 4.75 4.56 4.62 0.4M
2023-05-31 4.68 4.85 4.56 4.67 0.8M
2023-05-30 5.09 5.23 4.64 4.67 1.0M
2023-05-26 5.10 5.23 5.00 5.10 0.6M
2023-05-25 5.36 5.37 5.13 5.15 0.4M
2023-05-24 5.61 5.61 5.24 5.35 0.4M
2023-05-23 5.70 5.93 5.63 5.64 0.3M
2023-05-22 5.72 6.00 5.66 5.70 0.3M
2023-05-19 5.90 6.03 5.70 5.75 0.4M
2023-05-18 6.04 6.08 5.63 5.81 0.4M
2023-05-17 6.08 6.14 5.92 6.10 0.3M
2023-05-16 6.44 6.44 6.04 6.07 0.4M
2023-05-15 6.59 6.72 6.40 6.52 0.4M
2023-05-12 6.83 6.98 6.49 6.58 0.3M
2023-05-11 7.28 7.36 6.79 6.87 0.5M
2023-05-10 6.87 7.90 6.87 7.21 0.7M
2023-05-09 7.13 7.35 6.95 7.18 0.3M
2023-05-08 7.18 7.27 6.91 7.24 0.3M
2023-05-05 7.18 7.30 6.89 7.11 0.3M
2023-05-04 6.87 7.16 6.53 7.14 0.3M
2023-05-03 6.77 7.02 6.71 6.89 0.4M
2023-05-02 7.29 7.47 6.67 6.81 0.5M
2023-05-01 6.94 7.54 6.91 7.41 0.5M
2023-04-28 7.10 7.10 6.80 6.89 0.4M
2023-04-27 6.94 7.18 6.83 7.03 0.3M
2023-04-26 6.65 6.86 6.55 6.82 1.1M
2023-04-25 6.70 7.01 6.62 6.64 0.3M
2023-04-24 6.92 6.93 6.55 6.70 0.3M
2023-04-21 6.84 7.06 6.64 6.95 0.2M
2023-04-20 6.80 7.05 6.76 6.88 0.4M
2023-04-19 6.68 6.96 6.60 6.83 0.4M
2023-04-18 6.86 6.92 6.56 6.75 0.3M
2023-04-17 6.58 7.15 6.57 6.82 0.4M
2023-04-14 6.77 6.90 6.47 6.49 0.3M
2023-04-13 6.37 6.93 6.37 6.82 0.3M
2023-04-12 6.35 6.55 6.22 6.36 0.5M
2023-04-11 6.45 6.66 6.19 6.30 0.6M
2023-04-10 7.27 7.27 6.48 6.56 0.5M
2023-04-06 7.38 7.47 7.21 7.34 0.3M
2023-04-05 7.43 7.64 7.25 7.35 0.5M
2023-04-04 7.54 7.69 7.35 7.44 0.3M
2023-04-03 7.14 7.71 7.14 7.54 0.6M
2023-03-31 7.14 7.26 6.99 7.17 0.4M
2023-03-30 7.27 7.33 6.87 7.12 0.4M
2023-03-29 6.75 7.27 6.56 7.24 0.4M
2023-03-28 6.76 6.94 6.61 6.65 0.3M
2023-03-27 6.68 6.80 6.55 6.75 0.7M
2023-03-24 6.88 6.98 6.65 6.68 0.3M
2023-03-23 7.15 7.40 6.72 6.95 0.7M
2023-03-22 7.16 7.16 6.71 6.71 0.6M
2023-03-21 6.87 7.36 6.80 7.12 0.8M
2023-03-20 6.80 6.99 6.57 6.69 0.6M
2023-03-17 6.35 6.83 5.89 6.65 1.0M
2023-03-16 6.85 7.49 6.29 6.99 2.0M
2023-03-15 6.33 6.46 6.06 6.34 0.5M
2023-03-14 6.05 6.47 5.86 6.45 0.8M
2023-03-13 5.66 6.15 5.63 5.88 0.9M
2023-03-10 6.18 6.18 5.17 5.32 0.9M
2023-03-09 6.10 6.47 5.80 6.17 1.7M
2023-03-08 5.88 5.94 5.43 5.50 0.3M
2023-03-07 5.59 5.94 5.50 5.87 0.2M
2023-03-06 6.01 6.01 5.55 5.69 0.5M
2023-03-03 6.22 6.51 6.03 6.07 0.5M
2023-03-02 6.10 6.21 5.82 6.18 0.6M
2023-03-01 6.08 6.28 5.98 6.23 0.4M
2023-02-28 5.97 6.15 5.88 6.09 0.4M
2023-02-27 6.22 6.39 5.83 5.98 0.4M
2023-02-24 6.19 6.40 5.85 6.17 0.5M
2023-02-23 6.68 7.19 6.19 6.31 1.2M
2023-02-22 6.32 6.79 6.28 6.55 0.9M
2023-02-21 6.54 6.80 6.23 6.24 0.8M
2023-02-17 5.39 6.81 5.32 6.61 2.9M
2023-02-16 4.71 5.43 4.71 5.26 0.8M
2023-02-15 5.17 5.17 4.73 4.82 0.7M
2023-02-14 6.21 6.21 4.53 5.24 3.1M
2023-02-13 5.49 6.43 5.34 6.35 1.1M
2023-02-10 5.59 5.65 5.49 5.51 0.3M
2023-02-09 5.58 5.90 5.51 5.65 0.6M
2023-02-08 5.71 5.75 5.49 5.53 0.4M
2023-02-07 5.79 5.85 5.61 5.71 0.3M
2023-02-06 5.56 6.07 5.48 5.79 0.6M
2023-02-03 5.70 5.95 5.47 5.59 0.6M
2023-02-02 5.92 6.09 5.79 5.92 0.3M
2023-02-01 5.79 6.00 5.67 5.95 0.4M
2023-01-31 5.62 5.86 5.58 5.77 0.6M
2023-01-30 5.70 5.73 5.48 5.62 0.4M
2023-01-27 5.90 6.00 5.70 5.74 0.4M
2023-01-26 6.39 6.46 5.82 5.92 0.3M
2023-01-25 6.13 6.34 5.94 6.22 0.5M
2023-01-24 6.04 6.42 6.03 6.23 0.6M
2023-01-23 5.79 5.96 5.73 5.87 0.5M
2023-01-20 5.34 5.88 5.25 5.79 0.7M
2023-01-19 5.25 5.48 4.77 5.25 1.1M
2023-01-18 5.38 5.49 5.29 5.39 0.6M
2023-01-17 5.32 5.54 5.23 5.40 0.6M
2023-01-13 5.10 5.39 5.05 5.29 0.6M
2023-01-12 5.28 5.28 4.97 5.21 0.8M
2023-01-11 5.38 5.43 5.03 5.17 0.4M
2023-01-10 5.53 5.70 5.16 5.37 0.7M
2023-01-09 5.74 5.77 5.53 5.54 0.4M
2023-01-06 5.74 5.95 5.48 5.70 0.3M
2023-01-05 6.14 6.17 5.62 5.72 0.4M
2023-01-04 6.42 6.45 6.14 6.15 0.4M
2023-01-03 6.83 7.00 6.18 6.36 0.7M