Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.33	21.56	21.01	21.44	178,400	+0.05(+0.23%)
Sep 27, 2018	21.09	21.70	20.63	21.39	238,298	+0.39(+1.86%)
Sep 26, 2018	21.34	21.41	20.72	21.00	196,840	-0.20(-0.94%)
Sep 25, 2018	22.00	22.25	21.19	21.20	162,821	-0.78(-3.55%)
Sep 24, 2018	22.17	22.30	21.77	21.98	211,193	-0.23(-1.04%)
Sep 21, 2018	22.72	22.72	21.58	22.21	889,500	-0.48(-2.12%)
Sep 20, 2018	22.99	23.17	22.52	22.69	250,398	-0.19(-0.83%)
Sep 19, 2018	23.45	23.68	22.69	22.88	171,292	-0.58(-2.47%)
Sep 18, 2018	23.28	23.65	23.06	23.46	208,036	+0.35(+1.51%)
Sep 17, 2018	23.36	23.52	22.62	23.11	240,697	-0.26(-1.11%)
Sep 14, 2018	23.08	23.48	22.83	23.37	328,400	+0.27(+1.17%)
Sep 13, 2018	21.78	23.24	21.71	23.10	275,013	+1.42(+6.55%)
Sep 12, 2018	21.92	22.18	21.63	21.68	171,136	-0.30(-1.36%)
Sep 11, 2018	21.27	22.18	21.14	21.98	224,209	+0.70(+3.29%)
Sep 10, 2018	21.94	22.16	21.09	21.28	217,656	-0.23(-1.07%)
Sep 07, 2018	21.58	21.74	21.39	21.51	145,800	-0.14(-0.65%)
Sep 06, 2018	21.34	21.79	21.03	21.65	198,505	+0.32(+1.50%)
Sep 05, 2018	21.72	21.72	20.65	21.33	660,195	-0.45(-2.07%)
Sep 04, 2018	21.87	22.29	21.20	21.78	251,719	-0.09(-0.41%)
Aug 31, 2018		21.87	21.87	21.87	0	-0.48(-2.15%)
Aug 30, 2018	21.80	22.47	21.80	22.35	218,211	+0.54(+2.48%)
Aug 29, 2018	22.02	22.46	21.60	21.81	219,827	-0.22(-1.00%)
Aug 28, 2018	20.83	22.20	20.67	22.03	261,182	+1.18(+5.66%)
Aug 27, 2018	20.68	20.94	20.46	20.85	239,313	+0.26(+1.26%)
Aug 24, 2018	20.58	20.91	20.47	20.59	132,300	+0.04(+0.19%)
Aug 23, 2018	20.77	20.89	20.49	20.55	102,975	-0.28(-1.34%)
Aug 22, 2018	20.62	21.00	20.61	20.83	172,590	+0.17(+0.82%)
Aug 21, 2018	20.00	20.73	20.00	20.66	142,698	+0.66(+3.30%)
Aug 20, 2018	20.04	20.19	19.36	20.00	200,078	-0.01(-0.05%)
Aug 17, 2018	20.28	20.50	19.45	20.01	222,100	-0.29(-1.43%)
Aug 16, 2018	19.97	20.46	19.65	20.30	208,201	+0.47(+2.37%)
Aug 15, 2018	20.47	20.61	19.64	19.83	184,367	-0.67(-3.27%)
Aug 14, 2018	20.61	21.27	20.27	20.50	176,659	-0.10(-0.49%)
Aug 13, 2018	21.43	21.43	20.50	20.60	211,309	-0.73(-3.42%)
Aug 10, 2018	20.85	21.99	20.81	21.33	147,500	+0.37(+1.77%)
Aug 09, 2018	20.64	21.58	20.35	20.96	274,659	+0.25(+1.21%)
Aug 08, 2018	20.84	20.90	19.49	20.71	325,122	+1.11(+5.66%)
Aug 07, 2018	19.60	20.03	19.51	19.60	127,492	+0.12(+0.62%)
Aug 06, 2018	19.34	19.78	19.34	19.48	124,716	+0.11(+0.57%)
Aug 03, 2018	19.33	19.70	18.68	19.37	198,000	+0.11(+0.57%)
Aug 02, 2018	19.56	19.83	19.09	19.26	188,172	-0.34(-1.73%)
Aug 01, 2018	20.57	20.87	19.57	19.60	207,952	-1.05(-5.08%)
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%)