Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	26.95	27.54	26.34	26.99	567,249	+0.08(+0.30%)
Jun 29, 2016	26.46	27.24	25.64	26.91	330,609	+1.05(+4.06%)
Jun 28, 2016	23.67	27.00	23.53	25.86	422,542	+2.81(+12.19%)
Jun 27, 2016	23.99	24.91	22.39	23.05	358,577	-1.08(-4.48%)
Jun 24, 2016	24.80	25.60	24.07	24.13	346,740	-2.26(-8.56%)
Jun 23, 2016	24.79	26.55	24.41	26.39	296,215	+2.00(+8.20%)
Jun 22, 2016	24.27	25.90	23.92	24.39	204,671	+0.10(+0.41%)
Jun 21, 2016	24.64	24.71	23.57	24.29	192,351	-0.25(-1.02%)
Jun 20, 2016	24.85	25.01	24.03	24.54	247,595	+0.19(+0.78%)
Jun 17, 2016	25.55	25.74	24.03	24.35	539,259	-1.13(-4.43%)
Jun 16, 2016	25.37	25.60	24.78	25.48	259,039	-0.10(-0.39%)
Jun 15, 2016	25.57	26.22	25.03	25.58	300,182	+0.27(+1.07%)
Jun 14, 2016	26.31	26.78	24.96	25.31	302,733	-1.05(-3.98%)
Jun 13, 2016	25.84	26.83	25.67	26.36	367,191	+0.20(+0.76%)
Jun 10, 2016	26.83	26.93	25.99	26.16	222,704	-1.12(-4.11%)
Jun 09, 2016	27.18	27.51	26.86	27.28	295,367	-0.22(-0.80%)
Jun 08, 2016	27.95	28.09	27.17	27.50	224,192	-0.35(-1.26%)
Jun 07, 2016	27.91	28.33	27.43	27.85	275,492	-0.35(-1.24%)
Jun 06, 2016	26.47	28.37	25.96	28.20	285,726	+1.82(+6.90%)
Jun 03, 2016	27.30	27.30	26.16	26.38	305,362	-1.06(-3.86%)
Jun 02, 2016	25.88	27.47	25.73	27.44	262,516	+1.50(+5.78%)
Jun 01, 2016	25.44	26.39	25.12	25.94	241,995	+0.38(+1.49%)
May 31, 2016	24.75	25.90	24.61	25.56	282,200	+1.06(+4.33%)
May 27, 2016	23.97	24.50	24.50	24.50	233,200	+0.55(+2.30%)
May 26, 2016	24.30	24.37	23.88	23.95	251,617	-0.41(-1.68%)
May 25, 2016	23.80	24.73	23.55	24.36	349,381	+0.90(+3.84%)
May 24, 2016	22.96	23.58	22.67	23.46	257,716	+0.81(+3.58%)
May 23, 2016	22.49	23.26	22.36	22.65	265,784	+0.04(+0.18%)
May 20, 2016	21.47	22.66	21.47	22.61	297,405	+1.29(+6.05%)
May 19, 2016	20.88	21.59	20.55	21.32	484,846	+0.26(+1.23%)
May 18, 2016	19.99	22.35	19.84	21.06	1,187,318	+3.02(+16.74%)
May 17, 2016	18.18	18.62	17.78	18.04	232,094	-0.20(-1.10%)
May 16, 2016	17.56	18.36	17.00	18.24	272,031	+0.85(+4.89%)
May 13, 2016	16.76	17.63	16.28	17.39	157,350	+0.58(+3.45%)
May 12, 2016	17.80	17.80	16.50	16.81	376,579	-0.81(-4.60%)
May 11, 2016	18.58	18.83	17.52	17.62	161,539	-0.98(-5.27%)
May 10, 2016	18.79	18.86	17.87	18.60	236,720	-0.19(-1.01%)
May 09, 2016	18.18	18.94	18.16	18.79	470,777	+0.64(+3.53%)
May 06, 2016	18.62	19.06	18.09	18.15	218,163	-0.70(-3.71%)
May 05, 2016	18.46	19.45	16.77	18.85	595,864	-0.61(-3.13%)
May 04, 2016	19.78	20.08	19.43	19.46	356,623	-0.55(-2.75%)
May 03, 2016	20.49	20.91	19.84	20.01	275,602	-0.80(-3.84%)
May 02, 2016	20.53	20.97	19.70	20.81	298,291	+0.25(+1.22%)
Apr 29, 2016	20.67	21.07	20.18	20.56	242,119	-0.28(-1.34%)
Apr 28, 2016	20.92	21.61	20.44	20.84	224,621	-0.24(-1.14%)
Apr 27, 2016	21.26	21.48	20.68	21.08	155,760	-0.30(-1.40%)
Apr 26, 2016	21.97	21.97	21.04	21.38	287,558	-0.62(-2.82%)
Apr 25, 2016	22.21	22.88	21.89	22.00	184,466	-0.36(-1.61%)
Apr 22, 2016	21.77	22.54	21.23	22.36	182,226	+0.70(+3.23%)
Apr 21, 2016	20.89	21.94	20.64	21.66	283,998	+0.65(+3.09%)
Apr 20, 2016	21.06	21.38	20.21	21.01	216,077	+0.19(+0.91%)
Apr 19, 2016	21.87	21.91	20.35	20.82	318,350	-0.98(-4.50%)
Apr 18, 2016	22.08	22.08	21.35	21.80	265,700	-0.40(-1.80%)
Apr 15, 2016	21.36	22.35	21.10	22.20	196,133	+0.73(+3.40%)
Apr 14, 2016	21.58	21.89	21.03	21.47	207,238	-0.07(-0.32%)
Apr 13, 2016	21.05	21.73	20.55	21.54	202,698	+0.73(+3.51%)
Apr 12, 2016	20.73	20.94	20.14	20.81	291,143	+0.14(+0.68%)
Apr 11, 2016	20.67	21.60	19.90	20.67	240,850	+0.23(+1.13%)
Apr 08, 2016	20.97	21.50	20.11	20.44	251,991	+0.12(+0.59%)
Apr 07, 2016	21.13	21.33	19.72	20.32	252,939	-1.10(-5.14%)
Apr 06, 2016	19.54	21.48	19.54	21.42	343,008	+2.03(+10.47%)
Apr 05, 2016	19.51	19.98	18.98	19.39	240,356	-0.45(-2.27%)
Apr 04, 2016	19.14	20.38	19.11	19.84	347,519	+0.86(+4.53%)