-
5 DAY PERFORMANCE
+9.42% -
1 MONTH PERFORMANCE
+6.51% -
3 MONTH PERFORMANCE
-14.29% -
6 MONTH PERFORMANCE
-80.26% -
YEAR-TO-DATE PERFORMANCE
-62.58% -
1 YEAR PERFORMANCE
-24.69%
MacroGenics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.60 | $3.59 (-0.28%) | $3.62 | $3.47 | 427,843 | $224.96 M |
| 10/03/2024 | $3.48 | $3.55 (2.01%) | $3.65 | $3.44 | 439,948 | $222.46 M |
| 10/02/2024 | $3.42 | $3.53 (3.22%) | $3.58 | $3.33 | 593,700 | $221.20 M |
| 10/01/2024 | $3.25 | $3.43 (5.54%) | $3.45 | $3.22 | 716,047 | $214.94 M |
| 09/30/2024 | $3.20 | $3.29 (2.81%) | $3.37 | $3.16 | 564,202 | $206.16 M |
| 09/27/2024 | $3.09 | $3.19 (3.24%) | $3.20 | $3.06 | 629,500 | $199.90 M |
| 09/26/2024 | $3.09 | $3.04 (-1.62%) | $3.09 | $2.98 | 438,500 | $190.50 M |
| 09/25/2024 | $3.01 | $3.04 (1%) | $3.13 | $3.00 | 706,400 | $190.50 M |
| 09/24/2024 | $3.06 | $3.00 (-1.96%) | $3.08 | $2.95 | 655,435 | $187.99 M |
| 09/23/2024 | $3.29 | $3.06 (-6.99%) | $3.29 | $3.05 | 860,240 | $191.75 M |
| 09/20/2024 | $3.38 | $3.28 (-2.96%) | $3.39 | $3.26 | 712,100 | $205.54 M |
| 09/19/2024 | $3.42 | $3.39 (-0.88%) | $3.48 | $3.36 | 807,887 | $212.43 M |
| 09/18/2024 | $3.37 | $3.30 (-2.08%) | $3.40 | $3.25 | 613,164 | $206.79 M |
| 09/17/2024 | $3.44 | $3.37 (-2.03%) | $3.50 | $3.36 | 421,422 | $211.18 M |
| 09/16/2024 | $3.66 | $3.43 (-6.28%) | $3.79 | $3.33 | 729,300 | $214.94 M |
| 09/13/2024 | $3.68 | $3.70 (0.54%) | $3.75 | $3.63 | 456,939 | $231.86 M |
| 09/12/2024 | $3.55 | $3.61 (1.69%) | $3.75 | $3.49 | 881,704 | $226.22 M |
| 09/11/2024 | $3.56 | $3.62 (1.69%) | $3.71 | $3.56 | 449,275 | $226.84 M |
| 09/10/2024 | $3.41 | $3.56 (4.4%) | $3.60 | $3.26 | 848,717 | $223.08 M |
| 09/09/2024 | $3.25 | $3.45 (6.15%) | $3.76 | $3.20 | 1.75 M | $216.19 M |
| 09/06/2024 | $3.37 | $3.25 (-3.56%) | $3.45 | $3.19 | 533,910 | $203.66 M |
| 09/05/2024 | $3.36 | $3.38 (0.6%) | $3.42 | $3.24 | 502,536 | $211.80 M |
| 09/04/2024 | $3.25 | $3.32 (2.15%) | $3.33 | $3.20 | 507,423 | $208.04 M |
| 09/03/2024 | $3.42 | $3.28 (-4.09%) | $3.51 | $3.23 | 609,506 | $205.54 M |
| 08/30/2024 | $3.47 | $3.51 (1.15%) | $3.53 | $3.38 | 1.28 M | $219.95 M |
| 08/29/2024 | $3.50 | $3.47 (-0.86%) | $3.60 | $3.47 | 411,270 | $217.44 M |
| 08/28/2024 | $3.43 | $3.45 (0.58%) | $3.50 | $3.34 | 544,807 | $216.19 M |
| 08/27/2024 | $3.56 | $3.43 (-3.65%) | $3.56 | $3.37 | 452,106 | $214.94 M |
| 08/26/2024 | $3.50 | $3.56 (1.71%) | $3.59 | $3.43 | 530,537 | $223.08 M |
| 08/23/2024 | $3.33 | $3.49 (4.8%) | $3.60 | $3.33 | 705,005 | $218.70 M |
| 08/22/2024 | $3.60 | $3.33 (-7.5%) | $3.60 | $3.31 | 580,615 | $208.67 M |
| 08/21/2024 | $3.61 | $3.60 (-0.28%) | $3.71 | $3.54 | 580,400 | $225.59 M |
| 08/20/2024 | $3.52 | $3.62 (2.84%) | $3.66 | $3.49 | 693,206 | $226.84 M |
| 08/19/2024 | $3.30 | $3.55 (7.58%) | $3.56 | $3.24 | 1.28 M | $222.46 M |
| 08/16/2024 | $3.26 | $3.23 (-0.92%) | $3.34 | $3.20 | 767,269 | $202.40 M |
| 08/15/2024 | $3.43 | $3.26 (-4.96%) | $3.49 | $3.25 | 919,412 | $204.28 M |
| 08/14/2024 | $3.54 | $3.34 (-5.65%) | $3.54 | $3.32 | 653,800 | $209.30 M |
| 08/13/2024 | $3.35 | $3.53 (5.37%) | $3.57 | $3.33 | 636,063 | $221.20 M |
| 08/12/2024 | $3.50 | $3.35 (-4.29%) | $3.52 | $3.35 | 576,939 | $209.92 M |
| 08/09/2024 | $3.45 | $3.52 (2.03%) | $3.54 | $3.35 | 597,500 | $220.58 M |
| 08/08/2024 | $3.44 | $3.45 (0.29%) | $3.55 | $3.26 | 704,820 | $216.19 M |
| 08/07/2024 | $3.50 | $3.38 (-3.43%) | $3.81 | $3.27 | 1.25 M | $211.80 M |
| 08/06/2024 | $3.63 | $3.64 (0.28%) | $3.76 | $3.47 | 730,355 | $228.10 M |
| 08/05/2024 | $3.51 | $3.58 (1.99%) | $3.70 | $3.34 | 1.24 M | $224.34 M |
| 08/02/2024 | $3.80 | $3.83 (0.79%) | $3.91 | $3.62 | 1.41 M | $238.57 M |
| 08/01/2024 | $3.71 | $4.00 (7.82%) | $4.06 | $3.65 | 1.68 M | $249.16 M |
| 07/31/2024 | $3.68 | $3.76 (2.17%) | $4.07 | $3.57 | 5.39 M | $234.21 M |
| 07/30/2024 | $5.47 | $5.25 (-4.02%) | $5.67 | $5.23 | 1.05 M | $327.03 M |
| 07/29/2024 | $5.55 | $5.47 (-1.44%) | $5.61 | $5.36 | 483,424 | $340.73 M |
| 07/26/2024 | $5.50 | $5.55 (0.91%) | $5.77 | $5.46 | 631,316 | $345.71 M |
| 07/25/2024 | $5.31 | $5.50 (3.58%) | $5.59 | $5.17 | 663,400 | $342.60 M |
| 07/24/2024 | $5.26 | $5.25 (-0.19%) | $5.51 | $5.21 | 583,401 | $327.03 M |
| 07/23/2024 | $5.28 | $5.33 (0.95%) | $5.36 | $5.18 | 635,508 | $332.01 M |
| 07/22/2024 | $4.92 | $5.34 (8.54%) | $5.40 | $4.91 | 829,968 | $332.63 M |
| 07/19/2024 | $5.02 | $4.92 (-1.99%) | $5.10 | $4.82 | 788,562 | $306.47 M |
| 07/18/2024 | $5.11 | $5.02 (-1.76%) | $5.31 | $4.89 | 893,994 | $312.70 M |
| 07/17/2024 | $5.24 | $5.11 (-2.48%) | $5.43 | $4.93 | 1.35 M | $318.30 M |
| 07/16/2024 | $4.88 | $5.39 (10.45%) | $5.48 | $4.85 | 1.24 M | $335.75 M |
| 07/15/2024 | $4.70 | $4.83 (2.77%) | $5.08 | $4.63 | 1.23 M | $300.86 M |
| 07/12/2024 | $4.68 | $4.70 (0.43%) | $4.95 | $4.62 | 926,677 | $292.77 M |
| 07/11/2024 | $4.26 | $4.65 (9.15%) | $4.65 | $4.26 | 1.19 M | $289.65 M |
| 07/10/2024 | $4.28 | $4.27 (-0.23%) | $4.38 | $4.23 | 419,862 | $265.98 M |
| 07/09/2024 | $4.22 | $4.28 (1.42%) | $4.30 | $4.18 | 621,443 | $266.60 M |
| 07/08/2024 | $4.22 | $4.23 (0.24%) | $4.47 | $4.22 | 772,434 | $263.49 M |
| 07/05/2024 | $4.20 | $4.20 (0%) | $4.24 | $4.10 | 589,172 | $261.62 M |