Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.04	20.71	19.87	20.65	159,638	+0.66(+3.30%)
Jul 30, 2018	20.24	20.37	19.86	19.99	166,311	-0.31(-1.53%)
Jul 27, 2018	20.82	20.82	19.60	20.30	264,300	-0.54(-2.59%)
Jul 26, 2018	20.96	21.38	20.40	20.84	141,084	+0.08(+0.39%)
Jul 25, 2018	21.64	22.23	20.60	20.76	280,629	-1.13(-5.16%)
Jul 24, 2018	21.85	22.65	21.69	21.89	340,916	+0.30(+1.39%)
Jul 23, 2018	22.17	22.39	21.56	21.59	106,548	-0.68(-3.05%)
Jul 20, 2018	22.21	22.24	22.07	22.27	198,481	+0.04(+0.18%)
Jul 19, 2018	21.81	22.73	21.64	22.23	232,247	+0.43(+1.97%)
Jul 18, 2018	21.61	21.88	21.25	21.80	266,053	+0.12(+0.55%)
Jul 17, 2018	21.54	21.92	21.54	21.68	221,480	+0.08(+0.37%)
Jul 16, 2018	21.93	22.26	21.34	21.60	156,861	-0.33(-1.50%)
Jul 13, 2018	22.20	22.26	21.61	21.93	163,075	-0.30(-1.35%)
Jul 12, 2018	21.19	22.34	21.13	22.23	389,895	+1.14(+5.41%)
Jul 11, 2018	21.26	21.50	21.09	21.09	197,244	-0.26(-1.22%)
Jul 10, 2018	22.05	22.11	21.30	21.35	177,747	-0.80(-3.61%)
Jul 09, 2018	22.52	22.54	21.91	22.15	189,591	-0.21(-0.94%)
Jul 06, 2018	22.16	22.78	22.16	22.36	152,423	+0.32(+1.45%)
Jul 05, 2018	21.32	22.06	21.21	22.04	153,056	+0.84(+3.96%)
Jul 03, 2018		21.20	21.20	21.20	0	+0.24(+1.15%)
Jul 02, 2018	20.55	21.17	20.42	20.96	142,712	+0.31(+1.50%)
Jun 29, 2018	20.90	21.19	20.39	20.65	302,204	-0.09(-0.43%)
Jun 28, 2018	21.35	21.77	20.50	20.74	314,768	-0.51(-2.40%)
Jun 27, 2018	22.86	22.95	21.22	21.25	263,306	-1.62(-7.08%)
Jun 26, 2018	22.61	22.92	22.27	22.87	177,133	+0.35(+1.55%)
Jun 25, 2018	22.90	23.31	22.27	22.52	421,645	-0.47(-2.04%)
Jun 22, 2018	22.79	23.01	22.48	22.99	1,644,604	+0.31(+1.37%)
Jun 21, 2018	23.60	23.66	22.62	22.68	191,044	-0.83(-3.53%)
Jun 20, 2018	23.01	23.54	23.01	23.51	315,100	+0.56(+2.44%)
Jun 19, 2018	22.24	22.99	21.94	22.95	217,998	+0.52(+2.32%)
Jun 18, 2018	22.33	22.68	20.99	22.43	168,745	-0.06(-0.27%)
Jun 15, 2018		22.50	22.50	22.49	1,196,335	-0.01(-0.04%)
Jun 14, 2018	22.07	22.52	21.73	22.50	234,070	+0.54(+2.46%)
Jun 13, 2018	21.37	22.06	21.06	21.96	170,347	+0.54(+2.52%)
Jun 12, 2018	22.05	22.19	21.39	21.42	382,022	-0.60(-2.72%)
Jun 11, 2018	23.10	23.10	21.48	22.02	447,305	-1.01(-4.39%)
Jun 08, 2018	22.25	23.06	22.23	23.03	282,777	+0.78(+3.51%)
Jun 07, 2018	22.97	22.97	22.20	22.25	218,145	-0.60(-2.63%)
Jun 06, 2018	22.94	23.12	22.50	22.85	208,582	-0.07(-0.31%)
Jun 05, 2018	22.93	23.22	22.78	22.92	165,082	-0.14(-0.61%)
Jun 04, 2018	23.21	23.30	22.07	23.06	287,704	-0.01(-0.04%)
Jun 01, 2018	23.00	23.16	22.74	23.07	172,453	+0.34(+1.50%)
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%)