Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.70	12.87	12.51	12.70	199,100	+0.09(+0.71%)
Dec 28, 2018	12.59	12.89	12.35	12.61	264,200	+0.02(+0.16%)
Dec 27, 2018	12.34	12.71	12.03	12.59	313,314	+0.09(+0.72%)
Dec 26, 2018	11.88	12.56	11.88	12.50	336,356	+0.75(+6.38%)
Dec 24, 2018	11.73	12.05	11.64	11.75	133,400	-0.04(-0.34%)
Dec 21, 2018	12.56	12.56	11.49	11.79	754,700	-0.69(-5.53%)
Dec 20, 2018	12.87	12.87	12.30	12.48	261,133	-0.30(-2.35%)
Dec 19, 2018	13.28	13.57	12.42	12.78	433,369	-0.37(-2.81%)
Dec 18, 2018	13.55	13.67	12.80	13.15	318,783	-0.25(-1.87%)
Dec 17, 2018	13.59	14.07	13.32	13.40	462,065	-0.29(-2.12%)
Dec 14, 2018	14.59	14.59	13.54	13.69	328,600	-1.07(-7.25%)
Dec 13, 2018	14.43	14.99	14.36	14.76	346,826	+0.44(+3.07%)
Dec 12, 2018	14.23	14.47	14.09	14.32	400,663	+0.12(+0.85%)
Dec 11, 2018	13.73	14.67	13.73	14.20	428,583	+0.77(+5.73%)
Dec 10, 2018	13.01	13.51	11.16	13.43	4,200,664	-2.98(-18.16%)
Dec 07, 2018	16.56	17.07	16.25	16.41	281,500	-0.19(-1.14%)
Dec 06, 2018	15.49	16.82	15.45	16.60	291,534	+0.93(+5.93%)
Dec 04, 2018	17.00	17.49	15.63	15.67	262,300	-1.35(-7.93%)
Dec 03, 2018	17.55	17.90	16.82	17.02	253,633	-0.19(-1.10%)
Nov 30, 2018	17.00	17.44	16.95	17.21	250,200	+0.46(+2.75%)
Nov 29, 2018	17.29	17.62	16.50	16.75	161,128	-0.74(-4.23%)
Nov 28, 2018	16.32	17.50	16.21	17.49	205,743	+1.16(+7.10%)
Nov 27, 2018	17.00	17.05	16.25	16.33	137,664	-0.78(-4.56%)
Nov 26, 2018	17.40	17.88	16.85	17.11	156,090	-0.10(-0.58%)
Nov 23, 2018	17.01	17.78	16.93	17.21	71,400	+0.00(+0.00%)
Nov 21, 2018		17.21	17.21	17.21	0	+0.50(+2.99%)
Nov 20, 2018	16.70	17.12	16.49	16.71	214,583	-0.17(-1.01%)
Nov 19, 2018	17.62	17.62	16.71	16.88	224,085	-0.63(-3.60%)
Nov 16, 2018	17.32	17.85	17.15	17.51	196,100	+0.03(+0.17%)
Nov 15, 2018	16.73	17.54	16.61	17.48	248,211	+0.87(+5.24%)
Nov 14, 2018	16.72	17.43	16.50	16.61	344,744	-0.20(-1.19%)
Nov 13, 2018	16.75	17.21	16.55	16.81	237,420	+0.19(+1.14%)
Nov 12, 2018	17.44	17.64	16.57	16.62	321,923	-0.74(-4.26%)
Nov 09, 2018	18.10	18.25	17.06	17.36	599,800	-0.89(-4.88%)
Nov 08, 2018	17.76	19.15	16.69	18.25	1,056,068	+1.65(+9.94%)
Nov 07, 2018	16.95	17.83	16.47	16.60	376,950	-0.19(-1.13%)
Nov 06, 2018	16.47	17.03	16.39	16.79	787,518	+0.26(+1.57%)
Nov 05, 2018	17.05	17.59	16.49	16.53	172,117	-0.46(-2.71%)
Nov 02, 2018	17.50	18.20	16.71	16.99	340,700	-0.39(-2.24%)
Nov 01, 2018	16.50	17.38	16.50	17.38	303,869	+0.92(+5.59%)
Oct 31, 2018	17.53	18.02	15.48	16.46	451,040	-0.86(-4.97%)
Oct 30, 2018	17.01	17.53	16.68	17.32	149,995	+0.30(+1.76%)
Oct 29, 2018	17.74	18.25	16.75	17.02	157,857	-0.40(-2.30%)
Oct 26, 2018	17.18	17.58	16.95	17.42	120,100	-0.08(-0.46%)
Oct 25, 2018	17.29	17.96	16.93	17.50	191,347	+0.28(+1.63%)
Oct 24, 2018	18.29	18.54	17.21	17.22	298,221	-1.06(-5.80%)
Oct 23, 2018	17.79	18.71	17.28	18.28	170,488	+0.15(+0.83%)
Oct 22, 2018	18.84	18.84	17.74	18.13	433,117	-0.61(-3.26%)
Oct 19, 2018	19.24	19.55	18.67	18.74	146,600	-0.51(-2.65%)
Oct 18, 2018	19.57	19.59	19.04	19.25	124,197	-0.38(-1.94%)
Oct 17, 2018	19.43	19.65	18.90	19.63	156,454	+0.14(+0.72%)
Oct 16, 2018	18.81	19.57	18.39	19.49	168,253	+0.84(+4.50%)
Oct 15, 2018	18.88	19.13	18.36	18.65	143,065	-0.26(-1.37%)
Oct 12, 2018	18.95	19.07	18.54	18.91	197,700	+0.33(+1.78%)
Oct 11, 2018	18.90	19.32	18.52	18.58	305,930	-0.46(-2.42%)
Oct 10, 2018	19.90	19.90	19.00	19.04	258,918	-0.86(-4.32%)
Oct 09, 2018	20.20	20.39	19.80	19.90	198,159	-0.29(-1.44%)
Oct 08, 2018	20.75	20.91	19.91	20.19	182,957	-0.57(-2.75%)
Oct 05, 2018	21.53	21.70	20.09	20.76	358,900	-0.66(-3.08%)
Oct 04, 2018	20.84	21.49	20.32	21.42	354,870	+0.59(+2.83%)
Oct 03, 2018	21.02	21.13	20.60	20.83	272,020	-0.19(-0.90%)
Oct 02, 2018	21.07	21.23	20.80	21.02	219,894	-0.09(-0.43%)