Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	31.78	32.46	31.09	31.37	163,811	-0.74(-2.30%)
Mar 30, 2015	32.32	33.00	31.13	32.11	126,116	+0.18(+0.56%)
Mar 27, 2015	30.89	32.08	30.87	31.93	145,603	+1.16(+3.77%)
Mar 26, 2015	31.08	31.13	29.50	30.77	305,557	-0.13(-0.42%)
Mar 25, 2015	33.26	33.30	30.85	30.90	275,693	-2.31(-6.96%)
Mar 24, 2015	33.94	35.31	33.02	33.21	251,137	-0.68(-2.01%)
Mar 23, 2015	35.67	36.87	33.70	33.89	322,843	-2.36(-6.51%)
Mar 20, 2015	39.00	39.90	34.73	36.25	1,389,228	-2.92(-7.45%)
Mar 19, 2015	37.00	39.45	36.96	39.17	304,166	+2.01(+5.41%)
Mar 18, 2015	35.35	37.58	35.24	37.16	451,351	+1.78(+5.03%)
Mar 17, 2015	34.94	35.65	34.54	35.38	191,430	+0.44(+1.26%)
Mar 16, 2015	34.95	35.56	34.56	34.94	149,816	+0.17(+0.49%)
Mar 13, 2015	35.31	35.89	34.11	34.77	198,649	-0.48(-1.36%)
Mar 12, 2015	36.03	36.03	34.68	35.25	211,461	-0.46(-1.29%)
Mar 11, 2015	34.82	36.01	34.20	35.71	263,099	+1.08(+3.12%)
Mar 10, 2015	34.04	35.14	33.21	34.63	202,361	+0.23(+0.67%)
Mar 09, 2015	35.58	35.58	34.01	34.40	278,655	-0.96(-2.71%)
Mar 06, 2015	35.39	35.85	34.95	35.36	340,205	-0.22(-0.62%)
Mar 05, 2015	34.62	35.86	34.47	35.58	268,184	+0.96(+2.77%)
Mar 04, 2015	34.25	35.54	31.16	34.62	551,485	-0.03(-0.09%)
Mar 03, 2015	34.64	34.76	34.01	34.65	133,944	-0.05(-0.14%)
Mar 02, 2015	34.47	34.79	34.06	34.70	209,171	+0.13(+0.38%)
Feb 27, 2015	34.54	35.67	34.15	34.57	168,711	-0.05(-0.14%)
Feb 26, 2015	34.11	34.84	34.00	34.62	296,587	+0.32(+0.93%)
Feb 25, 2015	34.44	34.83	33.61	34.30	165,716	-0.21(-0.61%)
Feb 24, 2015	35.05	35.52	34.27	34.51	189,395	-0.62(-1.76%)
Feb 23, 2015	35.64	35.65	34.54	35.13	270,824	-0.73(-2.04%)
Feb 20, 2015	36.01	36.93	35.58	35.86	616,687	-0.05(-0.14%)
Feb 19, 2015	35.83	36.06	35.59	35.91	302,824	-0.02(-0.06%)
Feb 18, 2015	36.32	36.70	35.18	35.93	343,109	-0.62(-1.70%)
Feb 17, 2015	34.20	36.75	33.83	36.55	640,124	+2.46(+7.22%)
Feb 13, 2015	34.00	34.09	34.09	34.09	383,600	+0.11(+0.31%)
Feb 12, 2015	33.49	34.24	32.91	33.98	140,625	+0.80(+2.43%)
Feb 11, 2015	33.27	34.25	32.64	33.18	143,115	-0.21(-0.63%)
Feb 10, 2015	32.72	33.73	32.35	33.39	272,068	+1.14(+3.53%)
Feb 09, 2015	32.99	33.12	31.94	32.25	252,535	-0.88(-2.66%)
Feb 06, 2015	33.45	34.24	32.85	33.13	209,647	-0.36(-1.07%)
Feb 05, 2015	31.61	33.66	31.14	33.49	208,720	+2.13(+6.79%)
Feb 04, 2015	31.07	31.73	30.35	31.36	146,097	-0.01(-0.03%)
Feb 03, 2015	31.77	32.03	30.23	31.37	193,558	-0.32(-1.01%)
Feb 02, 2015	31.04	32.00	30.23	31.69	214,489	+0.07(+0.22%)
Jan 30, 2015	31.18	32.40	30.40	31.62	210,421	+0.15(+0.48%)
Jan 29, 2015	32.40	32.58	31.11	31.47	212,473	-0.84(-2.60%)
Jan 28, 2015	33.02	33.65	31.69	32.31	168,329	-0.43(-1.31%)
Jan 27, 2015	32.31	33.41	32.05	32.74	245,337	-0.36(-1.09%)
Jan 26, 2015	32.19	33.18	31.75	33.10	275,899	+0.66(+2.03%)
Jan 23, 2015	32.55	33.16	31.65	32.44	201,722	-0.16(-0.49%)
Jan 22, 2015	32.00	32.93	30.73	32.60	297,644	+0.69(+2.16%)
Jan 21, 2015	32.46	33.60	31.79	31.91	357,606	-1.48(-4.43%)
Jan 20, 2015	32.06	33.93	31.67	33.39	249,743	+1.52(+4.77%)
Jan 16, 2015	30.92	32.50	30.30	31.87	250,305	+0.40(+1.27%)
Jan 15, 2015	34.59	34.59	31.21	31.47	161,476	-3.08(-8.91%)
Jan 14, 2015	33.20	35.28	32.80	34.55	165,652	+0.90(+2.67%)
Jan 13, 2015	34.25	34.71	33.05	33.65	238,619	-0.22(-0.65%)
Jan 12, 2015	33.64	34.56	33.64	33.87	156,963	-0.04(-0.12%)
Jan 09, 2015	36.00	36.00	33.76	33.91	195,357	-2.11(-5.86%)
Jan 08, 2015	36.22	37.00	34.77	36.02	243,676	+0.28(+0.78%)
Jan 07, 2015	33.16	36.00	33.10	35.74	255,914	+2.90(+8.83%)
Jan 06, 2015	34.82	35.82	32.75	32.84	295,443	-1.89(-5.44%)
Jan 05, 2015	34.66	35.98	34.13	34.73	164,089	-0.45(-1.28%)