Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	37.21	38.55	36.73	37.60	577,410	+0.44(+1.18%)
Jul 30, 2015	37.19	37.49	36.00	37.16	190,762	+0.13(+0.35%)
Jul 29, 2015	37.39	37.76	36.35	37.03	283,665	-0.30(-0.80%)
Jul 28, 2015	35.91	37.48	35.10	37.33	271,112	+1.79(+5.04%)
Jul 27, 2015	36.05	36.72	34.22	35.54	382,283	-1.18(-3.21%)
Jul 24, 2015	37.21	38.38	36.51	36.72	421,637	-0.88(-2.34%)
Jul 23, 2015	39.00	39.39	37.42	37.60	236,594	-1.24(-3.19%)
Jul 22, 2015	37.28	38.98	36.67	38.84	310,060	+1.13(+3.00%)
Jul 21, 2015	37.75	37.96	36.00	37.71	401,360	+0.18(+0.48%)
Jul 20, 2015	37.73	37.84	36.65	37.53	328,170	+0.02(+0.05%)
Jul 17, 2015	36.90	37.70	36.30	37.51	449,644	+0.96(+2.63%)
Jul 16, 2015	36.55	37.75	36.18	36.55	623,362	+0.19(+0.52%)
Jul 15, 2015	37.02	37.44	36.25	36.36	2,186,156	-1.71(-4.49%)
Jul 14, 2015	38.99	39.21	37.93	38.07	274,254	-1.37(-3.47%)
Jul 13, 2015	39.00	39.90	38.52	39.44	224,656	+0.59(+1.52%)
Jul 10, 2015	36.32	38.99	36.17	38.85	308,952	+3.03(+8.46%)
Jul 09, 2015	35.89	36.25	34.41	35.82	233,776	+0.47(+1.33%)
Jul 08, 2015	36.38	36.89	35.08	35.35	260,208	-1.49(-4.04%)
Jul 07, 2015	36.67	36.87	35.21	36.84	192,323	+0.02(+0.05%)
Jul 06, 2015	34.70	37.23	34.60	36.82	233,631	+1.55(+4.39%)
Jul 02, 2015	35.21	35.27	35.27	35.27	94,900	+0.09(+0.26%)
Jul 01, 2015	37.15	37.71	34.93	35.18	452,109	-2.79(-7.35%)
Jun 30, 2015	36.23	38.21	35.88	37.97	325,773	+2.28(+6.39%)
Jun 29, 2015	35.96	37.18	35.60	35.69	262,626	-0.75(-2.06%)
Jun 26, 2015	36.65	37.47	35.26	36.44	1,207,652	+0.03(+0.08%)
Jun 25, 2015	36.98	37.35	35.57	36.41	155,747	-0.45(-1.22%)
Jun 24, 2015	37.83	38.24	36.68	36.86	255,951	-1.22(-3.20%)
Jun 23, 2015	37.86	38.37	37.31	38.08	270,467	+0.08(+0.21%)
Jun 22, 2015	36.94	38.00	36.24	38.00	245,221	+1.50(+4.11%)
Jun 19, 2015	36.90	36.98	36.36	36.50	304,212	-0.34(-0.92%)
Jun 18, 2015	35.37	36.90	35.15	36.84	355,655	+1.85(+5.29%)
Jun 17, 2015	34.40	35.19	34.40	34.99	217,149	+0.70(+2.04%)
Jun 16, 2015	35.18	35.75	34.02	34.29	209,110	-1.07(-3.03%)
Jun 15, 2015	33.91	35.48	33.64	35.36	456,618	+1.39(+4.09%)
Jun 12, 2015	33.64	34.07	33.15	33.97	186,660	+0.23(+0.68%)
Jun 11, 2015	32.00	33.78	31.99	33.74	160,637	+1.89(+5.93%)
Jun 10, 2015	31.65	32.53	31.20	31.85	158,838	+0.28(+0.89%)
Jun 09, 2015	32.76	32.76	30.32	31.57	218,803	-1.25(-3.81%)
Jun 08, 2015	33.73	33.73	32.41	32.82	135,930	-0.87(-2.58%)
Jun 05, 2015	32.40	33.76	31.95	33.69	129,303	+0.96(+2.93%)
Jun 04, 2015	32.53	32.97	31.82	32.73	113,238	-0.10(-0.30%)
Jun 03, 2015	32.44	32.95	31.91	32.83	110,651	+0.60(+1.86%)
Jun 02, 2015	31.70	32.93	30.99	32.23	148,388	+0.26(+0.81%)
Jun 01, 2015	32.69	32.35	30.50	31.97	224,912	-0.38(-1.17%)
May 29, 2015	32.02	32.70	31.70	32.35	170,769	+0.38(+1.19%)
May 28, 2015	31.87	32.27	31.33	31.97	191,639	+0.07(+0.22%)
May 27, 2015	32.30	32.56	31.39	31.90	124,726	-0.14(-0.44%)
May 26, 2015	31.44	32.36	31.05	32.04	140,804	+0.54(+1.71%)
May 22, 2015	31.16	31.50	31.50	31.50	141,300	+0.37(+1.19%)
May 21, 2015	32.30	32.53	30.09	31.13	172,825	-1.21(-3.74%)
May 20, 2015	32.14	32.68	31.55	32.34	124,516	+0.42(+1.32%)
May 19, 2015	32.88	32.92	31.11	31.92	150,462	-0.91(-2.77%)
May 18, 2015	30.68	33.21	30.24	32.83	348,985	+1.99(+6.45%)
May 15, 2015	30.46	30.88	29.50	30.84	226,652	+0.42(+1.38%)
May 14, 2015	30.00	30.70	28.71	30.42	205,926	+0.74(+2.49%)
May 13, 2015	30.81	31.41	29.58	29.68	210,537	-1.01(-3.29%)
May 12, 2015	29.78	31.16	29.43	30.69	405,683	+0.45(+1.49%)
May 11, 2015	29.20	30.41	29.00	30.24	675,103	+1.15(+3.95%)
May 08, 2015	29.75	30.45	28.78	29.09	202,699	-0.65(-2.19%)
May 07, 2015	28.72	29.75	27.49	29.74	308,450	+1.89(+6.79%)
May 06, 2015	27.16	28.79	26.89	27.85	122,420	+0.68(+2.50%)
May 05, 2015	29.45	29.45	26.68	27.17	310,809	-2.56(-8.61%)
May 04, 2015	29.71	30.12	29.16	29.73	177,352	-0.02(-0.07%)