Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.00	10.02	9.610	9.620	272,752	-0.32(-3.22%)
Dec 28, 2023	9.880	10.10	9.770	9.940	305,434	-0.02(-0.20%)
Dec 27, 2023	10.23	10.24	9.800	9.960	319,751	-0.15(-1.48%)
Dec 26, 2023	9.930	10.28	9.800	10.11	450,330	+0.24(+2.43%)
Dec 22, 2023	9.990	10.23	9.620	9.870	492,489	-0.13(-1.30%)
Dec 21, 2023	10.06	10.24	9.780	10.00	606,197	+0.17(+1.73%)
Dec 20, 2023	10.08	10.74	9.820	9.830	1,461,855	+0.60(+6.50%)
Dec 19, 2023	8.810	9.320	8.810	9.230	612,996	+0.55(+6.34%)
Dec 18, 2023	9.240	9.242	8.630	8.680	520,592	-0.58(-6.26%)
Dec 15, 2023	9.450	9.640	9.150	9.260	2,174,406	-0.05(-0.54%)
Dec 14, 2023	9.300	9.440	9.100	9.310	636,052	+0.14(+1.53%)
Dec 13, 2023	8.600	9.190	8.600	9.170	569,390	+0.51(+5.89%)
Dec 12, 2023	8.480	8.700	8.380	8.660	607,794	+0.20(+2.36%)
Dec 11, 2023	8.850	8.850	8.370	8.460	457,299	-0.25(-2.87%)
Dec 08, 2023	8.840	9.100	8.660	8.710	379,432	-0.22(-2.46%)
Dec 07, 2023	8.700	9.000	8.530	8.930	443,820	+0.29(+3.36%)
Dec 06, 2023	8.620	8.800	8.510	8.640	388,180	+0.16(+1.89%)
Dec 05, 2023	8.380	8.600	8.300	8.480	474,616	+0.03(+0.36%)
Dec 04, 2023	8.470	8.650	8.200	8.450	446,435	+0.07(+0.84%)
Dec 01, 2023	8.210	8.400	7.910	8.380	580,810	+0.17(+2.07%)
Nov 30, 2023	7.560	8.360	7.560	8.210	981,812	+0.69(+9.18%)
Nov 29, 2023	7.500	7.780	7.490	7.520	323,487	+0.03(+0.40%)
Nov 28, 2023	7.760	7.790	7.440	7.490	359,027	-0.16(-2.09%)
Nov 27, 2023	7.400	7.670	7.360	7.650	484,282	+0.15(+2.00%)
Nov 24, 2023	7.350	7.678	7.350	7.500	143,855	+0.11(+1.49%)
Nov 22, 2023	7.490	7.550	7.300	7.390	239,586	-0.02(-0.27%)
Nov 21, 2023	7.510	7.630	7.386	7.410	416,024	-0.22(-2.88%)
Nov 20, 2023	7.600	7.970	7.510	7.630	517,748	+0.04(+0.53%)
Nov 17, 2023	7.280	7.800	7.250	7.590	1,033,227	+0.50(+7.05%)
Nov 16, 2023	7.220	7.250	6.810	7.090	672,324	-0.18(-2.48%)
Nov 15, 2023	7.040	7.710	6.950	7.270	1,520,416	+0.23(+3.27%)
Nov 14, 2023	6.570	7.080	6.450	7.040	857,198	+0.67(+10.52%)
Nov 13, 2023	6.470	6.530	6.140	6.370	840,122	-0.03(-0.47%)
Nov 10, 2023	6.550	6.640	6.160	6.400	562,583	-0.15(-2.29%)
Nov 09, 2023	6.940	6.940	6.260	6.550	831,797	-0.34(-4.93%)
Nov 08, 2023	6.380	7.140	6.160	6.890	1,000,476	+0.52(+8.16%)
Nov 07, 2023	5.870	7.340	5.800	6.370	2,737,121	+0.93(+17.10%)
Nov 06, 2023	5.400	5.560	5.340	5.440	405,866	+0.13(+2.45%)
Nov 03, 2023	5.180	5.340	5.180	5.310	491,929	+0.20(+3.91%)
Nov 02, 2023	5.360	5.410	5.070	5.110	325,227	-0.18(-3.40%)
Nov 01, 2023	5.280	5.328	5.155	5.290	640,201	+0.07(+1.34%)
Oct 31, 2023	5.160	5.270	5.060	5.220	448,222	+0.06(+1.16%)
Oct 30, 2023	5.020	5.235	5.000	5.160	330,072	+0.20(+4.03%)
Oct 27, 2023	5.000	5.035	4.900	4.960	644,949	-0.10(-1.98%)
Oct 26, 2023	4.960	5.140	4.900	5.060	319,404	+0.10(+2.02%)
Oct 25, 2023	4.910	4.985	4.760	4.960	387,413	+0.00(+0.00%)
Oct 24, 2023	4.950	5.030	4.780	4.960	764,266	+0.01(+0.20%)
Oct 23, 2023	4.770	4.960	4.700	4.950	614,303	+0.11(+2.27%)
Oct 20, 2023	4.650	5.130	4.495	4.840	2,324,096	+0.26(+5.68%)
Oct 19, 2023	5.150	5.150	4.560	4.580	960,030	-0.54(-10.55%)
Oct 18, 2023	5.250	5.270	5.055	5.120	439,525	-0.15(-2.85%)
Oct 17, 2023	5.140	5.340	5.140	5.270	443,736	+0.10(+1.93%)
Oct 16, 2023	5.100	5.270	4.970	5.170	282,272	+0.10(+1.97%)
Oct 13, 2023	4.980	5.145	4.940	5.070	328,748	+0.12(+2.42%)
Oct 12, 2023	5.080	5.090	4.850	4.950	436,334	-0.13(-2.56%)
Oct 11, 2023	5.000	5.090	4.930	5.080	238,407	+0.06(+1.20%)
Oct 10, 2023	4.720	5.030	4.710	5.020	379,381	+0.29(+6.13%)
Oct 09, 2023	4.710	4.790	4.640	4.730	366,668	-0.05(-1.05%)
Oct 06, 2023	4.780	4.870	4.590	4.780	456,119	+0.00(+0.00%)
Oct 05, 2023	4.720	4.910	4.629	4.780	686,862	+0.11(+2.36%)
Oct 04, 2023	4.500	4.890	4.430	4.670	2,374,332	+0.17(+3.78%)
Oct 03, 2023	4.450	4.520	4.290	4.500	414,367	+0.02(+0.45%)