Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.22	26.13	23.95	25.40	974,800	-1.35(-5.05%)
Jul 30, 2020	25.81	27.63	25.51	26.75	520,467	+0.96(+3.72%)
Jul 29, 2020	25.83	26.11	25.39	25.79	346,563	+0.01(+0.04%)
Jul 28, 2020	26.14	26.55	25.56	25.78	362,136	-0.54(-2.05%)
Jul 27, 2020	25.24	26.50	24.64	26.32	461,448	+1.06(+4.20%)
Jul 24, 2020	25.48	25.96	24.62	25.26	444,000	-0.73(-2.81%)
Jul 23, 2020	26.50	27.43	25.75	25.99	261,857	-0.65(-2.44%)
Jul 22, 2020	25.85	27.25	25.85	26.64	262,446	+0.10(+0.38%)
Jul 21, 2020	28.08	28.29	26.44	26.54	512,468	-1.67(-5.92%)
Jul 20, 2020	28.34	28.72	27.74	28.21	259,642	+0.24(+0.86%)
Jul 17, 2020	27.87	28.42	27.21	27.97	307,300	+0.25(+0.90%)
Jul 16, 2020	28.47	28.68	27.22	27.72	301,903	-1.08(-3.75%)
Jul 15, 2020	29.31	29.58	28.00	28.80	565,315	+0.46(+1.62%)
Jul 14, 2020	28.81	28.81	26.97	28.34	985,812	-0.35(-1.22%)
Jul 13, 2020	30.24	31.34	28.56	28.69	468,366	-1.83(-6.00%)
Jul 10, 2020	30.26	31.87	30.02	30.52	423,100	-0.16(-0.52%)
Jul 09, 2020	31.48	31.79	30.34	30.68	463,836	-0.83(-2.63%)
Jul 08, 2020	30.56	32.18	30.31	31.51	979,874	+1.15(+3.79%)
Jul 07, 2020	29.24	30.75	28.69	30.36	911,901	+1.49(+5.16%)
Jul 06, 2020	30.15	30.33	28.57	28.87	467,330	-0.63(-2.14%)
Jul 02, 2020	29.45	30.58	28.70	29.50	1,021,600	+0.63(+2.18%)
Jul 01, 2020	28.18	29.22	27.91	28.87	1,001,700	+0.95(+3.40%)
Jun 30, 2020	28.07	28.29	27.25	27.92	520,020	-0.36(-1.27%)
Jun 29, 2020	28.18	29.42	27.80	28.28	376,508	+0.29(+1.04%)
Jun 26, 2020	28.79	29.05	27.76	27.99	864,100	-1.13(-3.88%)
Jun 25, 2020	27.83	29.68	27.62	29.12	804,902	+1.07(+3.81%)
Jun 24, 2020	28.49	29.60	27.50	28.05	601,458	-0.47(-1.65%)
Jun 23, 2020	28.86	29.80	28.24	28.52	877,736	+0.09(+0.32%)
Jun 22, 2020	28.81	29.39	25.56	28.43	2,821,227	-0.38(-1.32%)
Jun 19, 2020	26.55	29.56	26.51	28.81	2,983,300	+2.66(+10.17%)
Jun 18, 2020	24.90	26.23	24.48	26.15	959,578	+0.92(+3.65%)
Jun 17, 2020	22.93	25.94	22.87	25.23	1,656,903	+2.48(+10.90%)
Jun 16, 2020	22.57	23.12	21.54	22.75	901,364	+0.57(+2.57%)
Jun 15, 2020	19.92	22.42	19.80	22.18	813,112	+2.15(+10.73%)
Jun 12, 2020	20.20	20.55	19.12	20.03	720,300	+0.21(+1.06%)
Jun 11, 2020	19.24	20.32	18.79	19.82	1,161,938	+0.02(+0.10%)
Jun 10, 2020	20.18	20.85	19.63	19.80	951,014	-0.19(-0.95%)
Jun 09, 2020	19.80	21.26	19.60	19.99	879,764	-0.08(-0.40%)
Jun 08, 2020	19.86	20.63	19.15	20.07	1,058,104	+0.10(+0.50%)
Jun 05, 2020	21.05	21.87	19.62	19.97	1,024,200	-0.51(-2.49%)
Jun 04, 2020	20.61	22.76	20.20	20.48	3,132,804	-0.53(-2.52%)
Jun 03, 2020	21.38	21.73	20.44	21.01	1,021,069	-0.95(-4.33%)
Jun 02, 2020	21.59	22.24	20.70	21.96	995,438	+0.86(+4.08%)
Jun 01, 2020	20.41	22.87	19.30	21.10	2,955,251	+1.86(+9.67%)
May 29, 2020	20.98	21.21	18.43	19.24	3,509,900	-3.76(-16.35%)
May 28, 2020	24.85	25.24	22.67	23.00	1,303,999	-0.14(-0.61%)
May 27, 2020	23.03	23.66	22.26	23.14	1,384,759	-0.50(-2.12%)
May 26, 2020	26.56	26.78	23.40	23.64	1,167,729	-1.73(-6.82%)
May 22, 2020	25.17	25.49	24.55	25.37	754,300	-0.33(-1.28%)
May 21, 2020	26.16	26.25	25.15	25.70	775,007	-0.11(-0.43%)
May 20, 2020	25.49	25.99	24.57	25.81	927,600	+0.74(+2.95%)
May 19, 2020	26.00	26.92	25.01	25.07	896,498	-1.03(-3.95%)
May 18, 2020	26.63	27.41	25.77	26.10	975,682	+0.30(+1.16%)
May 15, 2020	24.55	25.80	24.02	25.80	935,000	+0.83(+3.32%)
May 14, 2020	21.02	26.21	21.01	24.97	3,864,959	-1.53(-5.77%)
May 13, 2020	27.08	28.12	25.31	26.50	3,174,274	-0.65(-2.39%)
May 12, 2020	28.73	29.50	26.32	27.15	9,432,098	+0.83(+3.15%)
May 11, 2020	20.03	27.94	20.01	26.32	19,835,722	+5.98(+29.40%)
May 08, 2020	21.59	22.46	19.24	20.34	5,415,500	-0.39(-1.88%)
May 07, 2020	22.76	25.00	19.85	20.73	22,384,540	-4.42(-17.57%)
May 06, 2020	9.000	27.34	8.310	25.15	85,643,120	+17.55(+230.92%)
May 05, 2020	7.320	7.690	7.290	7.600	379,696	+0.45(+6.29%)
May 04, 2020	6.600	7.170	6.510	7.150	856,834	+0.47(+7.04%)