Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	25.15	26.10	25.03	25.19	312,569	+0.00(+0.00%)
Sep 29, 2020	25.45	25.90	24.59	25.19	267,223	-0.24(-0.94%)
Sep 28, 2020	25.28	25.86	24.90	25.43	370,978	+0.40(+1.60%)
Sep 25, 2020	24.51	25.22	24.51	25.03	318,200	+0.34(+1.38%)
Sep 24, 2020	24.67	25.50	23.81	24.69	422,203	-0.03(-0.12%)
Sep 23, 2020	25.63	26.02	24.34	24.72	686,857	-1.07(-4.15%)
Sep 22, 2020	27.54	27.96	25.58	25.79	821,965	-1.73(-6.29%)
Sep 21, 2020	30.14	30.55	27.18	27.52	932,989	-4.08(-12.91%)
Sep 18, 2020	31.70	32.01	30.73	31.60	1,983,400	+0.38(+1.22%)
Sep 17, 2020	28.64	31.41	28.35	31.22	1,806,234	+2.43(+8.44%)
Sep 16, 2020	28.48	29.46	28.33	28.79	496,690	+0.46(+1.62%)
Sep 15, 2020	29.31	29.48	27.94	28.33	414,502	-0.76(-2.61%)
Sep 14, 2020	28.01	30.39	28.00	29.09	991,533	+2.22(+8.26%)
Sep 11, 2020	26.77	28.88	26.71	26.87	458,300	-0.09(-0.33%)
Sep 10, 2020	27.19	28.59	26.96	26.96	351,806	-0.09(-0.33%)
Sep 09, 2020	26.54	27.55	26.21	27.05	561,554	+0.62(+2.35%)
Sep 08, 2020	26.16	27.31	25.48	26.43	299,282	-0.03(-0.11%)
Sep 04, 2020	26.18	26.80	24.57	26.46	407,900	+0.52(+2.00%)
Sep 03, 2020	26.56	26.57	25.13	25.94	402,064	-0.70(-2.63%)
Sep 02, 2020	26.11	26.95	25.44	26.64	284,802	+0.31(+1.18%)
Sep 01, 2020	28.61	28.82	24.69	26.33	1,049,949	-2.61(-9.02%)
Aug 31, 2020	27.72	29.15	26.99	28.94	1,063,503	+1.64(+6.01%)
Aug 28, 2020	26.59	27.61	26.59	27.30	195,200	+0.59(+2.21%)
Aug 27, 2020	26.94	27.07	26.02	26.71	242,462	-0.29(-1.07%)
Aug 26, 2020	27.40	27.99	26.62	27.00	325,003	-0.34(-1.24%)
Aug 25, 2020	26.01	27.47	25.46	27.34	289,725	+1.41(+5.44%)
Aug 24, 2020	26.46	26.82	25.81	25.93	306,727	-0.47(-1.78%)
Aug 21, 2020	26.78	26.97	25.62	26.40	355,900	-0.55(-2.04%)
Aug 20, 2020	26.90	27.47	26.48	26.95	200,566	-0.19(-0.70%)
Aug 19, 2020	26.63	27.56	25.67	27.14	413,464	+0.82(+3.12%)
Aug 18, 2020	27.06	27.38	25.47	26.32	384,714	-0.71(-2.63%)
Aug 17, 2020	26.41	27.70	26.41	27.03	1,055,388	+0.65(+2.46%)
Aug 14, 2020	27.90	27.90	26.03	26.38	348,900	-1.42(-5.11%)
Aug 13, 2020	26.86	28.03	26.73	27.80	276,235	+1.13(+4.24%)
Aug 12, 2020	26.78	27.03	26.30	26.67	411,103	-0.07(-0.26%)
Aug 11, 2020	28.52	28.52	25.66	26.74	515,983	-1.06(-3.81%)
Aug 10, 2020	27.70	29.36	27.70	27.80	359,318	+0.38(+1.39%)
Aug 07, 2020	27.63	29.20	26.93	27.42	516,000	-0.02(-0.07%)
Aug 06, 2020	27.05	27.66	26.59	27.44	251,864	+0.32(+1.18%)
Aug 05, 2020	27.20	27.68	25.80	27.12	228,540	+0.54(+2.03%)
Aug 04, 2020	26.25	26.77	25.64	26.58	319,450	-0.12(-0.45%)
Aug 03, 2020	24.82	27.81	24.64	26.70	510,531	+1.30(+5.12%)
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%)