Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	5.620	5.860	5.578	5.770	559,845	+0.15(+2.67%)
Jan 30, 2023	5.700	5.730	5.480	5.620	372,322	-0.12(-2.09%)
Jan 27, 2023	5.900	6.000	5.700	5.740	388,046	-0.18(-3.04%)
Jan 26, 2023	6.390	6.460	5.820	5.920	349,447	-0.30(-4.82%)
Jan 25, 2023	6.130	6.340	5.940	6.220	452,105	-0.01(-0.16%)
Jan 24, 2023	6.040	6.420	6.030	6.230	598,359	+0.36(+6.13%)
Jan 23, 2023	5.790	5.960	5.730	5.870	519,665	+0.08(+1.38%)
Jan 20, 2023	5.340	5.880	5.254	5.790	670,551	+0.54(+10.29%)
Jan 19, 2023	5.250	5.480	4.765	5.250	1,128,874	-0.14(-2.60%)
Jan 18, 2023	5.380	5.490	5.290	5.390	626,115	-0.01(-0.19%)
Jan 17, 2023	5.320	5.540	5.230	5.400	558,658	+0.11(+2.08%)
Jan 13, 2023	5.100	5.385	5.050	5.290	565,252	+0.08(+1.54%)
Jan 12, 2023	5.280	5.280	4.970	5.210	799,953	+0.04(+0.77%)
Jan 11, 2023	5.380	5.430	5.025	5.170	396,493	-0.20(-3.72%)
Jan 10, 2023	5.530	5.700	5.160	5.370	686,785	-0.17(-3.07%)
Jan 09, 2023	5.740	5.770	5.530	5.540	361,147	-0.16(-2.81%)
Jan 06, 2023	5.740	5.947	5.480	5.700	343,621	-0.02(-0.35%)
Jan 05, 2023	6.140	6.170	5.620	5.720	369,336	-0.43(-6.99%)
Jan 04, 2023	6.420	6.450	6.140	6.150	362,155	-0.21(-3.30%)
Jan 03, 2023	6.820	7.000	6.180	6.360	715,303	-0.35(-5.22%)
Dec 30, 2022	6.470	6.772	6.340	6.710	875,301	+0.21(+3.23%)
Dec 29, 2022	5.800	6.540	5.800	6.500	539,019	+0.81(+14.24%)
Dec 28, 2022	5.600	5.780	5.490	5.690	674,382	+0.07(+1.25%)
Dec 27, 2022	5.930	5.930	5.390	5.620	501,856	-0.32(-5.39%)
Dec 23, 2022	5.940	5.980	5.560	5.940	490,618	+0.04(+0.68%)
Dec 22, 2022	5.940	5.970	5.650	5.900	289,302	-0.09(-1.50%)
Dec 21, 2022	5.860	6.060	5.810	5.990	359,371	+0.14(+2.39%)
Dec 20, 2022	5.770	5.860	5.540	5.850	698,037	+0.03(+0.52%)
Dec 19, 2022	6.400	6.400	5.790	5.820	422,999	-0.57(-8.92%)
Dec 16, 2022	6.150	6.460	6.105	6.390	941,192	+0.22(+3.57%)
Dec 15, 2022	6.230	6.340	6.050	6.170	359,415	-0.21(-3.29%)
Dec 14, 2022	6.470	6.610	6.320	6.380	402,734	-0.10(-1.54%)
Dec 13, 2022	6.530	6.580	6.320	6.480	472,006	+0.17(+2.69%)
Dec 12, 2022	6.250	6.465	6.100	6.310	390,968	+0.07(+1.12%)
Dec 09, 2022	6.180	6.410	6.030	6.240	615,523	+0.02(+0.32%)
Dec 08, 2022	6.090	6.300	5.940	6.220	489,920	+0.18(+2.98%)
Dec 07, 2022	6.030	6.270	5.970	6.040	406,238	-0.03(-0.49%)
Dec 06, 2022	6.390	6.390	5.950	6.070	826,351	-0.31(-4.86%)
Dec 05, 2022	6.910	6.910	6.190	6.380	831,969	-0.52(-7.54%)
Dec 02, 2022	6.730	6.955	6.460	6.900	739,752	-0.02(-0.29%)
Dec 01, 2022	6.590	7.220	6.500	6.920	1,458,794	+0.49(+7.62%)
Nov 30, 2022	7.010	7.010	6.380	6.430	2,118,058	-0.46(-6.68%)
Nov 29, 2022	6.510	6.960	6.320	6.890	1,272,533	+0.40(+6.16%)
Nov 28, 2022	5.940	6.855	5.920	6.490	1,418,991	+0.57(+9.63%)
Nov 25, 2022	5.960	6.110	5.630	5.920	724,437	-0.25(-4.05%)
Nov 23, 2022	6.120	6.315	5.829	6.170	1,393,403	-0.01(-0.16%)
Nov 22, 2022	5.990	6.295	5.050	6.180	2,249,375	-0.19(-2.98%)
Nov 21, 2022	6.440	6.575	6.095	6.370	875,425	-0.11(-1.70%)
Nov 18, 2022	6.670	6.720	5.680	6.480	1,986,418	-0.08(-1.22%)
Nov 17, 2022	6.620	6.900	6.370	6.560	1,023,961	-0.18(-2.67%)
Nov 16, 2022	6.530	6.819	6.270	6.740	821,591	+0.11(+1.66%)
Nov 15, 2022	7.140	7.330	6.605	6.630	916,676	-0.35(-5.01%)
Nov 14, 2022	7.200	7.570	6.710	6.980	1,544,436	+0.25(+3.71%)
Nov 11, 2022	6.420	6.850	6.300	6.730	1,109,033	+0.22(+3.38%)
Nov 10, 2022	6.360	7.040	6.300	6.510	1,302,342	+0.50(+8.32%)
Nov 09, 2022	6.240	6.460	5.930	6.010	946,089	-0.30(-4.75%)
Nov 08, 2022	6.420	6.575	6.180	6.310	1,161,718	-0.11(-1.71%)
Nov 07, 2022	6.010	6.525	5.815	6.420	1,793,207	+0.50(+8.45%)
Nov 04, 2022	5.200	6.147	4.870	5.920	1,603,429	+1.08(+22.31%)
Nov 03, 2022	4.840	5.070	4.700	4.840	527,950	-0.01(-0.21%)
Nov 02, 2022	5.140	5.210	4.850	4.850	593,548	-0.33(-6.37%)