MacroGenics Inc. Common Stockのデータ

MacroGenics Inc. Common Stockの基本情報

名前 MacroGenics Inc. Common Stock
ティッカー MGNX
United States
上場年 2013.0
セクター Health Care

MacroGenics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.5 19.51 20.43 19.82 1467700.0 19.82
2021-02-12 21.71 20.09 20.83 20.21 629400.0 20.21
2021-02-11 21.94 20.51 21.81 20.81 715500.0 20.81
2021-02-10 22.75 21.39 22.49 21.5 394700.0 21.5
2021-02-09 23.23 21.84 23.23 22.31 397900.0 22.31
2021-02-08 23.33 22.77 23.12 22.98 676600.0 22.98
2021-02-05 23.54 22.35 22.9 22.86 571000.0 22.86
2021-02-04 23.54 22.39 23.2 22.58 486000.0 22.58
2021-02-03 23.94 22.46 22.46 23.13 564000.0 23.13
2021-02-02 22.77 21.48 21.6 22.5 495200.0 22.5
2021-02-01 21.35 19.85 20.79 21.26 697700.0 21.26
2021-01-29 21.68 19.88 20.84 20.44 389100.0 20.44
2021-01-28 20.95 19.96 20.06 20.56 481200.0 20.56
2021-01-27 22.09 19.8 21.67 20.05 939400.0 20.05
2021-01-26 24.11 22.06 24.11 22.19 583200.0 22.19
2021-01-25 24.07 22.55 22.6 23.9 626600.0 23.9
2021-01-22 22.81 21.7 22.29 22.55 485600.0 22.55
2021-01-21 23.89 22.19 23.89 22.33 691500.0 22.33
2021-01-20 23.83 22.02 22.19 23.72 726300.0 23.72
2021-01-19 22.45 20.69 20.74 22.17 938000.0 22.17
2021-01-15 21.38 20.5 20.58 20.59 463900.0 20.59
2021-01-14 21.13 20.34 20.49 20.62 1150000.0 20.62
2021-01-13 20.52 20.12 20.23 20.36 871300.0 20.36
2021-01-12 21.05 20.22 20.6 20.37 664000.0 20.37
2021-01-11 21.05 20.21 20.21 20.47 871500.0 20.47
2021-01-08 21.33 20.16 21.27 20.52 680300.0 20.52
2021-01-07 21.64 20.77 21.34 21.07 961500.0 21.07
2021-01-06 21.93 21.09 21.45 21.34 801300.0 21.34
2021-01-05 22.33 21.4 22.16 21.43 547900.0 21.43
2021-01-04 23.33 21.75 23.04 22.2 606200.0 22.2
2020-12-31 23.68 22.44 23.63 22.86 570600.0 22.86
2020-12-30 24.16 23.0 23.0 23.78 582000.0 23.78
2020-12-29 24.45 22.13 24.45 22.84 910400.0 22.84
2020-12-28 25.1 23.75 24.45 24.5 903000.0 24.5
2020-12-24 25.31 24.19 25.21 24.3 303200.0 24.3
2020-12-23 26.59 25.04 25.42 25.24 891100.0 25.24
2020-12-22 26.01 23.95 25.2 25.52 983300.0 25.52
2020-12-21 25.45 24.03 24.64 25.07 884200.0 25.07
2020-12-18 25.86 24.35 24.35 25.27 2161400.0 25.27
2020-12-17 28.19 22.75 27.55 24.65 3127600.0 24.65
2020-12-16 25.38 24.35 25.19 24.72 1781200.0 24.72
2020-12-15 24.92 22.58 24.61 24.73 910900.0 24.73
2020-12-14 24.65 22.95 23.5 23.75 1144900.0 23.75
2020-12-11 23.18 21.81 22.5 22.19 381400.0 22.19
2020-12-10 23.95 22.35 22.5 22.69 645900.0 22.69
2020-12-09 24.26 21.08 23.67 22.5 949100.0 22.5
2020-12-08 23.8 22.81 23.03 23.31 847300.0 23.31
2020-12-07 25.32 23.0 24.69 23.15 486100.0 23.15
2020-12-04 24.19 22.71 22.84 24.0 563700.0 24.0
2020-12-03 22.94 21.54 22.41 22.59 545000.0 22.59
2020-12-02 24.26 21.54 23.44 22.29 602800.0 22.29
2020-12-01 25.07 23.43 23.46 23.69 541500.0 23.69
2020-11-30 24.42 22.62 23.35 23.07 521300.0 23.07
2020-11-27 23.55 22.52 22.8 23.07 293700.0 23.07
2020-11-25 23.36 22.3 22.47 22.84 382000.0 22.84
2020-11-24 22.75 21.48 22.05 22.41 435800.0 22.41
2020-11-23 22.97 21.95 22.7 22.0 378800.0 22.0
2020-11-20 22.56 21.18 21.6 22.47 425600.0 22.47
2020-11-19 22.52 21.51 22.07 21.73 331500.0 21.73
2020-11-18 22.65 21.63 21.75 22.21 485400.0 22.21
2020-11-17 21.69 20.83 21.11 21.5 279700.0 21.5
2020-11-16 21.99 20.89 21.76 21.18 258200.0 21.18
2020-11-13 21.83 21.24 21.42 21.49 204200.0 21.49
2020-11-12 21.59 20.9 21.25 21.17 263200.0 21.17
2020-11-11 21.37 20.48 21.17 21.2 392800.0 21.2
2020-11-10 21.5 19.92 20.42 21.21 541500.0 21.21
2020-11-09 21.51 19.83 20.44 20.19 916800.0 20.19
2020-11-06 21.3 19.06 20.88 19.79 464200.0 19.79
2020-11-05 22.65 20.8 21.35 21.0 1419500.0 21.0
2020-11-04 22.27 19.95 19.95 21.06 884800.0 21.06
2020-11-03 20.31 19.4 19.46 20.01 752000.0 20.01
2020-11-02 19.51 18.68 19.34 19.41 428000.0 19.41
2020-10-30 19.66 18.9 19.65 19.41 511300.0 19.41
2020-10-29 21.46 19.7 20.47 19.87 707600.0 19.87
2020-10-28 20.96 20.3 20.72 20.45 569600.0 20.45
2020-10-27 21.9 21.05 21.6 21.3 290400.0 21.3
2020-10-26 22.06 21.01 21.65 21.74 481200.0 21.74
2020-10-23 23.39 21.93 22.75 22.09 292900.0 22.09
2020-10-22 23.3 22.05 22.06 22.68 414100.0 22.68
2020-10-21 23.36 21.99 23.18 22.07 298900.0 22.07
2020-10-20 24.0 23.03 23.69 23.19 315200.0 23.19
2020-10-19 24.83 23.51 24.54 23.6 318800.0 23.6
2020-10-16 25.25 24.27 24.39 24.41 433700.0 24.41
2020-10-15 25.32 23.73 25.14 24.53 325800.0 24.53
2020-10-14 26.08 25.09 25.84 25.32 989200.0 25.32
2020-10-13 26.12 25.31 25.31 25.75 382300.0 25.75
2020-10-12 25.77 24.97 25.7 25.4 316000.0 25.4
2020-10-09 26.85 24.67 26.07 25.46 370800.0 25.46
2020-10-08 26.23 25.42 26.16 25.75 311600.0 25.75
2020-10-07 26.96 25.84 25.97 25.95 809800.0 25.95
2020-10-06 26.9 25.76 26.14 25.81 271200.0 25.81
2020-10-05 26.09 24.52 24.52 26.0 338500.0 26.0
2020-10-02 25.87 24.25 25.47 24.27 373400.0 24.27
2020-10-01 26.25 25.02 25.43 25.74 383500.0 25.74
2020-09-30 26.1 25.03 25.15 25.19 312600.0 25.19
2020-09-29 25.9 24.59 25.45 25.19 267200.0 25.19
2020-09-28 25.86 24.9 25.28 25.43 371000.0 25.43
2020-09-25 25.22 24.51 24.51 25.03 318200.0 25.03
2020-09-24 25.5 23.81 24.67 24.69 422200.0 24.69
2020-09-23 26.02 24.34 25.63 24.72 686900.0 24.72
2020-09-22 27.96 25.58 27.54 25.79 822000.0 25.79
2020-09-21 30.56 27.18 30.14 27.52 933000.0 27.52
2020-09-18 32.01 30.73 31.7 31.6 1983400.0 31.6
2020-09-17 31.41 28.35 28.64 31.22 1806200.0 31.22
2020-09-16 29.46 28.33 28.48 28.79 493700.0 28.79
2020-09-15 29.48 27.94 29.31 28.33 414500.0 28.33
2020-09-14 30.39 28.0 28.01 29.09 991500.0 29.09
2020-09-11 28.88 26.71 26.77 26.87 458400.0 26.87
2020-09-10 28.59 26.96 27.19 26.96 351800.0 26.96
2020-09-09 27.55 26.21 26.54 27.05 561600.0 27.05
2020-09-08 27.31 25.48 26.16 26.43 299300.0 26.43
2020-09-04 26.8 24.57 26.18 26.46 407900.0 26.46
2020-09-03 26.57 25.13 26.56 25.94 402100.0 25.94
2020-09-02 26.95 25.44 26.11 26.64 284800.0 26.64
2020-09-01 28.82 24.69 28.61 26.33 1049900.0 26.33
2020-08-31 29.15 26.99 27.72 28.94 1063700.0 28.94
2020-08-28 27.61 26.59 26.59 27.3 195200.0 27.3
2020-08-27 27.07 26.02 26.94 26.71 242500.0 26.71
2020-08-26 27.99 26.62 27.4 27.0 325000.0 27.0
2020-08-25 27.47 25.46 26.01 27.34 289700.0 27.34
2020-08-24 26.82 25.81 26.46 25.93 306700.0 25.93
2020-08-21 26.97 25.62 26.78 26.4 356000.0 26.4
2020-08-20 27.47 26.48 26.9 26.95 200600.0 26.95
2020-08-19 27.56 25.67 26.63 27.14 413500.0 27.14
2020-08-18 27.38 25.47 27.06 26.32 384700.0 26.32
2020-08-17 27.7 26.41 26.41 27.03 1055400.0 27.03
2020-08-14 27.9 26.03 27.9 26.38 348900.0 26.38
2020-08-13 28.03 26.73 26.86 27.8 276200.0 27.8
2020-08-12 27.03 26.3 26.78 26.67 411100.0 26.67
2020-08-11 28.52 25.67 28.52 26.74 516000.0 26.74
2020-08-10 29.36 27.7 27.7 27.8 359300.0 27.8
2020-08-07 29.2 26.92 27.63 27.42 516000.0 27.42
2020-08-06 27.66 26.59 27.05 27.44 251900.0 27.44
2020-08-05 27.68 25.8 27.2 27.12 228500.0 27.12
2020-08-04 26.77 25.64 26.25 26.58 319500.0 26.58
2020-08-03 27.81 24.64 24.82 26.7 510500.0 26.7
2020-07-31 26.13 23.95 25.22 25.4 974800.0 25.4
2020-07-30 27.63 25.51 25.81 26.75 520400.0 26.75
2020-07-29 26.11 25.39 25.83 25.79 346600.0 25.79
2020-07-28 26.55 25.56 26.14 25.78 362100.0 25.78
2020-07-27 26.5 24.64 25.24 26.32 461400.0 26.32
2020-07-24 25.96 24.62 25.48 25.26 444000.0 25.26
2020-07-23 27.43 25.75 26.5 25.99 261900.0 25.99
2020-07-22 27.25 25.85 25.85 26.64 262400.0 26.64
2020-07-21 28.29 26.44 28.08 26.54 512400.0 26.54
2020-07-20 28.72 27.74 28.34 28.21 259600.0 28.21
2020-07-17 28.42 27.21 27.87 27.97 307300.0 27.97
2020-07-16 28.68 27.22 28.47 27.72 301900.0 27.72
2020-07-15 29.58 28.0 29.31 28.8 565300.0 28.8
2020-07-14 28.81 26.97 28.81 28.34 985800.0 28.34
2020-07-13 31.34 28.56 30.24 28.69 468400.0 28.69
2020-07-10 31.87 30.02 30.26 30.52 423200.0 30.52
2020-07-09 31.79 30.34 31.48 30.68 463800.0 30.68
2020-07-08 32.18 30.31 30.56 31.51 979800.0 31.51
2020-07-07 30.75 28.69 29.24 30.36 911500.0 30.36
2020-07-06 30.33 28.57 30.15 28.87 467300.0 28.87
2020-07-02 30.58 28.7 29.45 29.5 1021600.0 29.5
2020-07-01 29.22 27.91 28.18 28.87 1001700.0 28.87
2020-06-30 28.29 27.25 28.07 27.92 520000.0 27.92
2020-06-29 29.42 27.8 28.18 28.28 376500.0 28.28
2020-06-26 29.05 27.76 28.79 27.99 864100.0 27.99
2020-06-25 29.68 27.62 27.83 29.12 804900.0 29.12
2020-06-24 29.6 27.5 28.49 28.05 601500.0 28.05
2020-06-23 29.8 28.24 28.86 28.52 877700.0 28.52
2020-06-22 29.39 25.56 28.81 28.43 2821200.0 28.43
2020-06-19 29.56 26.51 26.55 28.81 2983300.0 28.81
2020-06-18 26.23 24.48 24.9 26.15 962500.0 26.15
2020-06-17 25.94 22.87 22.93 25.23 1656600.0 25.23
2020-06-16 23.12 21.54 22.57 22.75 901400.0 22.75
2020-06-15 22.42 19.8 19.92 22.18 812800.0 22.18
2020-06-12 20.55 19.12 20.2 20.03 720400.0 20.03
2020-06-11 20.32 18.79 19.24 19.82 1161900.0 19.82
2020-06-10 20.85 19.63 20.18 19.8 951000.0 19.8
2020-06-09 21.26 19.6 19.8 19.99 879800.0 19.99
2020-06-08 20.63 19.15 19.86 20.07 1058000.0 20.07
2020-06-05 21.87 19.62 21.05 19.97 1024300.0 19.97
2020-06-04 22.76 20.2 20.61 20.48 3133300.0 20.48
2020-06-03 21.73 20.44 21.38 21.01 1021100.0 21.01
2020-06-02 22.24 20.7 21.59 21.96 996100.0 21.96
2020-06-01 22.87 19.3 20.41 21.1 2955300.0 21.1
2020-05-29 21.21 18.43 20.98 19.24 3510000.0 19.24
2020-05-28 25.24 22.67 24.85 23.0 1304000.0 23.0
2020-05-27 23.66 22.26 23.03 23.14 1384800.0 23.14
2020-05-26 26.78 23.4 26.56 23.64 1168400.0 23.64
2020-05-22 25.49 24.55 25.17 25.37 754200.0 25.37
2020-05-21 26.25 25.15 26.16 25.16 774900.0 25.16
2020-05-20 25.99 24.57 25.49 25.81 929400.0 25.81
2020-05-19 26.92 25.01 26.0 25.07 896900.0 25.07
2020-05-18 27.41 25.77 26.63 26.1 975700.0 26.1
2020-05-15 25.8 24.02 24.55 25.8 935000.0 25.8
2020-05-14 26.21 21.01 21.02 24.97 3865200.0 24.97
2020-05-13 28.12 25.31 27.08 26.5 3196700.0 26.5
2020-05-12 29.5 26.32 28.73 27.15 9447600.0 27.15
2020-05-11 27.94 20.01 20.03 26.32 19930400.0 26.32
2020-05-08 22.46 19.24 21.59 20.34 5415500.0 20.34
2020-05-07 25.0 19.85 22.76 20.73 22391700.0 20.73
2020-05-06 27.34 8.31 9.0 25.15 85675900.0 25.15
2020-05-05 7.69 7.29 7.32 7.6 379700.0 7.6
2020-05-04 7.17 6.51 6.6 7.15 856800.0 7.15
2020-05-01 7.28 6.61 7.2 6.68 648900.0 6.68
2020-04-30 7.43 7.05 7.24 7.2 381200.0 7.2
2020-04-29 7.62 7.16 7.52 7.31 503200.0 7.31
2020-04-28 7.74 7.11 7.74 7.23 395800.0 7.23
2020-04-27 7.67 7.28 7.44 7.59 397600.0 7.59
2020-04-24 7.39 6.79 7.28 7.29 437100.0 7.29
2020-04-23 7.81 7.05 7.12 7.19 632600.0 7.19
2020-04-22 7.42 6.93 7.42 7.09 531200.0 7.09
2020-04-21 7.39 6.67 6.85 7.21 841300.0 7.21
2020-04-20 7.33 6.2 6.3 7.0 548800.0 7.0
2020-04-17 6.45 5.2 5.46 6.45 974700.0 6.45
2020-04-16 5.68 5.0 5.57 5.2 822000.0 5.2
2020-04-15 5.65 5.31 5.59 5.54 450500.0 5.54
2020-04-14 6.01 5.66 5.73 5.82 680200.0 5.82
2020-04-13 5.82 5.61 5.77 5.73 477200.0 5.73
2020-04-09 5.8 5.37 5.49 5.76 799700.0 5.76
2020-04-08 5.67 5.22 5.41 5.35 1152900.0 5.35
2020-04-07 5.88 5.25 5.76 5.29 646200.0 5.29
2020-04-06 5.8 5.42 5.54 5.55 834800.0 5.55
2020-04-03 5.49 5.12 5.41 5.24 370900.0 5.24
2020-04-02 5.44 5.08 5.29 5.41 513400.0 5.41
2020-04-01 5.71 5.12 5.69 5.3 726500.0 5.3
2020-03-31 6.05 5.63 5.86 5.82 777100.0 5.82
2020-03-30 5.99 5.6 5.89 5.89 469700.0 5.89
2020-03-27 6.16 5.6 5.8 5.82 362200.0 5.82
2020-03-26 6.19 5.38 5.63 6.03 775000.0 6.03
2020-03-25 5.7 5.23 5.52 5.59 486800.0 5.59
2020-03-24 5.49 5.03 5.11 5.49 574100.0 5.49
2020-03-23 5.23 4.67 5.0 4.86 599200.0 4.86
2020-03-20 5.16 4.56 4.75 4.86 905400.0 4.86
2020-03-19 5.08 4.21 4.24 4.78 581700.0 4.78
2020-03-18 4.94 4.04 4.34 4.28 547300.0 4.28
2020-03-17 4.9 4.41 4.6 4.7 1032900.0 4.7
2020-03-16 5.0 4.07 4.98 4.5 1197900.0 4.5
2020-03-13 6.28 4.65 6.28 6.25 1414900.0 6.25
2020-03-12 6.32 5.5 6.01 5.88 684800.0 5.88
2020-03-11 7.11 6.36 7.05 6.49 552300.0 6.49
2020-03-10 7.43 6.87 6.97 7.24 1048700.0 7.24
2020-03-09 7.04 6.53 6.87 6.54 482200.0 6.54
2020-03-06 8.01 7.2 7.47 7.42 587500.0 7.42
2020-03-05 8.35 7.72 8.1 7.78 1101800.0 7.78
2020-03-04 8.85 8.36 8.59 8.5 557700.0 8.5
2020-03-03 9.37 8.6 8.83 8.65 758500.0 8.65
2020-03-02 8.99 8.41 8.96 8.89 517900.0 8.89
2020-02-28 10.15 8.52 9.69 8.77 580600.0 8.77
2020-02-27 11.94 10.11 11.94 10.13 467900.0 10.13
2020-02-26 12.55 10.8 10.95 12.01 833100.0 12.01
2020-02-25 11.3 10.75 11.12 10.99 458700.0 10.99
2020-02-24 11.22 10.75 10.97 11.07 514600.0 11.07
2020-02-21 11.68 11.11 11.48 11.45 426100.0 11.45
2020-02-20 11.63 10.72 10.84 11.5 460500.0 11.5
2020-02-19 11.03 10.32 10.5 10.84 363900.0 10.84
2020-02-18 10.53 10.1 10.1 10.5 264100.0 10.5