Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Macrogenics (NQ: MGNX )

3.430 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.250	3.450	3.220	3.430	716,047	+0.14(+4.26%)
Sep 30, 2024	3.200	3.365	3.158	3.290	564,198	+0.10(+3.13%)
Sep 27, 2024	3.090	3.200	3.055	3.190	629,452	+0.15(+4.93%)
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%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Macrogenics (NQ: MGNX )

Historical Prices