Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	22.91	23.25	22.54	22.73	254,295	+0.22(+0.98%)
May 30, 2018	21.97	22.77	21.97	22.51	555,278	+0.61(+2.79%)
May 29, 2018	22.57	22.95	21.78	21.90	201,242	-0.78(-3.44%)
May 25, 2018		22.68	22.68	22.68	0	+0.87(+3.99%)
May 24, 2018	21.71	22.08	21.12	21.81	137,963	-0.01(-0.05%)
May 23, 2018	21.56	22.32	21.56	21.82	131,773	+0.10(+0.46%)
May 22, 2018	21.75	22.07	21.53	21.72	136,804	-0.03(-0.14%)
May 21, 2018	21.85	22.01	21.52	21.75	142,913	+0.00(+0.00%)
May 18, 2018	21.43	21.85	21.21	21.75	192,708	+0.41(+1.92%)
May 17, 2018	22.06	22.33	21.32	21.34	303,912	-0.79(-3.57%)
May 16, 2018	21.39	22.29	21.21	22.13	432,862	+0.62(+2.88%)
May 15, 2018	21.48	21.58	20.74	21.51	390,394	-0.08(-0.37%)
May 14, 2018	20.55	21.66	20.55	21.59	280,156	+1.09(+5.32%)
May 11, 2018	19.77	20.52	19.77	20.50	525,772	+0.72(+3.64%)
May 10, 2018	20.02	20.24	19.62	19.78	355,344	-0.14(-0.70%)
May 09, 2018	20.18	20.22	19.65	19.92	250,135	-0.26(-1.29%)
May 08, 2018	21.37	21.69	19.58	20.18	665,521	-2.32(-10.31%)
May 07, 2018	22.27	22.98	22.27	22.50	263,051	+0.27(+1.21%)
May 04, 2018	22.25	22.59	21.51	22.23	250,916	-0.13(-0.58%)
May 03, 2018	22.70	22.87	22.18	22.36	259,095	-0.27(-1.19%)
May 02, 2018	22.92	23.00	22.60	22.63	269,403	-0.44(-1.91%)
May 01, 2018	23.02	23.43	22.72	23.07	291,745	+0.01(+0.04%)
Apr 30, 2018	23.43	23.55	23.05	23.06	209,149	-0.38(-1.62%)
Apr 27, 2018	23.30	23.54	23.04	23.44	213,662	+0.28(+1.21%)
Apr 26, 2018	23.08	23.50	22.58	23.16	170,498	+0.12(+0.52%)
Apr 25, 2018	22.98	23.47	22.23	23.04	207,283	+0.06(+0.26%)
Apr 24, 2018	23.24	23.51	22.60	22.98	143,564	-0.23(-0.99%)
Apr 23, 2018	23.81	23.90	22.85	23.21	178,133	-0.40(-1.69%)
Apr 20, 2018	23.49	24.01	23.40	23.61	246,617	+0.05(+0.21%)
Apr 19, 2018	24.03	24.37	23.49	23.56	240,474	-0.50(-2.08%)
Apr 18, 2018	24.72	24.84	24.03	24.06	299,646	-0.61(-2.47%)
Apr 17, 2018	24.31	24.88	24.20	24.67	259,426	+0.47(+1.94%)
Apr 16, 2018	23.88	24.43	23.66	24.20	274,412	+0.56(+2.37%)
Apr 13, 2018	24.48	24.74	23.60	23.64	360,550	-0.75(-3.08%)
Apr 12, 2018	24.02	24.67	23.58	24.39	319,898	+0.48(+2.01%)
Apr 11, 2018	23.27	24.05	23.04	23.91	268,189	+0.52(+2.22%)
Apr 10, 2018	22.78	23.51	22.50	23.39	488,384	+0.81(+3.59%)
Apr 09, 2018	22.76	23.35	22.47	22.58	289,817	-0.01(-0.04%)
Apr 06, 2018	23.40	23.60	22.46	22.59	357,993	-0.81(-3.46%)
Apr 05, 2018	24.35	24.55	22.59	23.40	459,073	-0.67(-2.78%)
Apr 04, 2018	22.69	24.27	22.69	24.07	413,525	+0.94(+4.06%)
Apr 03, 2018	23.04	23.57	22.53	23.13	440,787	+0.25(+1.09%)
Apr 02, 2018	24.80	25.52	22.78	22.88	658,021	-2.28(-9.06%)
Mar 29, 2018		25.16	25.16	25.16	0	+1.65(+7.02%)
Mar 28, 2018	23.20	24.48	22.86	23.51	4,228,545	-0.09(-0.38%)
Mar 27, 2018	28.09	28.09	23.50	23.60	1,511,468	-5.31(-18.37%)
Mar 26, 2018	28.25	29.64	28.25	28.91	385,263	+0.94(+3.36%)
Mar 23, 2018	28.78	29.13	27.68	27.97	271,413	-0.62(-2.17%)
Mar 22, 2018	28.83	29.90	28.53	28.59	244,820	-0.63(-2.16%)
Mar 21, 2018	29.28	30.05	28.85	29.22	190,096	-0.10(-0.34%)
Mar 20, 2018	29.31	29.68	28.77	29.32	173,511	+0.13(+0.45%)
Mar 19, 2018	29.52	30.45	29.16	29.19	313,815	-0.50(-1.68%)
Mar 16, 2018	30.98	30.98	29.68	29.69	566,808	-1.27(-4.10%)
Mar 15, 2018	31.27	31.27	30.31	30.96	204,908	-0.18(-0.58%)
Mar 14, 2018	31.72	31.93	30.73	31.14	281,845	-0.22(-0.70%)
Mar 13, 2018	31.18	32.08	30.93	31.36	242,340	+0.21(+0.67%)
Mar 12, 2018	30.32	31.34	29.85	31.15	263,929	+0.57(+1.86%)
Mar 09, 2018	30.00	30.68	29.67	30.58	302,067	+0.91(+3.07%)
Mar 08, 2018	32.55	32.74	29.45	29.67	424,676	-2.79(-8.60%)
Mar 07, 2018	31.70	32.50	31.24	32.46	331,151	+0.41(+1.28%)
Mar 06, 2018	30.89	32.16	30.81	32.05	435,869	+1.05(+3.39%)
Mar 05, 2018	29.07	31.16	28.94	31.00	731,811	+2.06(+7.12%)
Mar 02, 2018	26.68	29.35	26.13	28.94	549,193	+1.91(+7.07%)