Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2016	18.54	19.13	18.12	18.98	284,142	+0.23(+1.23%)
Mar 31, 2016	17.37	19.19	17.37	18.75	342,309	+1.52(+8.82%)
Mar 30, 2016	17.37	18.50	17.01	17.23	192,337	+0.07(+0.41%)
Mar 29, 2016	15.94	17.23	15.53	17.16	204,446	+1.19(+7.45%)
Mar 28, 2016	16.49	16.67	15.67	15.97	243,956	-0.41(-2.50%)
Mar 24, 2016	15.80	16.38	16.38	16.38	196,300	+0.43(+2.70%)
Mar 23, 2016	17.39	17.59	15.88	15.95	282,164	-1.44(-8.28%)
Mar 22, 2016	16.67	17.54	16.67	17.39	251,833	+0.61(+3.64%)
Mar 21, 2016	16.08	17.08	15.85	16.78	234,117	+0.63(+3.90%)
Mar 18, 2016	15.42	16.24	15.03	16.15	455,428	+1.00(+6.60%)
Mar 17, 2016	15.77	16.01	14.90	15.15	411,117	-0.74(-4.66%)
Mar 16, 2016	16.04	16.63	15.45	15.89	236,770	-0.16(-1.00%)
Mar 15, 2016	17.20	17.20	16.00	16.05	353,958	-1.44(-8.23%)
Mar 14, 2016	17.48	17.91	17.06	17.49	258,297	-0.11(-0.63%)
Mar 11, 2016	16.72	17.77	16.50	17.60	276,781	+0.99(+5.96%)
Mar 10, 2016	17.54	18.09	16.15	16.61	318,672	-0.72(-4.15%)
Mar 09, 2016	17.99	17.99	16.71	17.33	247,194	-0.54(-3.02%)
Mar 08, 2016	19.37	19.85	17.77	17.87	307,280	-1.60(-8.22%)
Mar 07, 2016	18.42	19.49	17.80	19.47	317,570	+0.86(+4.62%)
Mar 04, 2016	17.53	18.73	16.92	18.61	499,026	+1.47(+8.58%)
Mar 03, 2016	17.05	17.27	16.52	17.14	329,934	+0.06(+0.35%)
Mar 02, 2016	16.70	17.71	16.27	17.08	422,268	+0.45(+2.71%)