Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	7.200	7.280	6.610	6.680	648,800	-0.52(-7.22%)
Apr 30, 2020	7.240	7.430	7.050	7.200	381,183	-0.11(-1.50%)
Apr 29, 2020	7.520	7.620	7.160	7.310	503,190	+0.08(+1.11%)
Apr 28, 2020	7.740	7.740	7.110	7.230	395,759	-0.36(-4.74%)
Apr 27, 2020	7.440	7.670	7.280	7.590	397,595	+0.30(+4.12%)
Apr 24, 2020	7.280	7.390	6.790	7.290	437,100	+0.10(+1.39%)
Apr 23, 2020	7.120	7.810	7.050	7.190	632,586	+0.10(+1.41%)
Apr 22, 2020	7.420	7.420	6.930	7.090	531,230	-0.12(-1.66%)
Apr 21, 2020	6.850	7.395	6.670	7.210	841,339	+0.21(+3.00%)
Apr 20, 2020	6.300	7.330	6.200	7.000	548,772	+0.55(+8.53%)
Apr 17, 2020	5.460	6.450	5.200	6.450	974,600	+1.25(+24.04%)
Apr 16, 2020	5.570	5.680	5.000	5.200	821,983	-0.34(-6.14%)
Apr 15, 2020	5.590	5.650	5.310	5.540	450,546	-0.28(-4.81%)
Apr 14, 2020	5.730	6.010	5.660	5.820	680,191	+0.09(+1.57%)
Apr 13, 2020	5.770	5.820	5.610	5.730	477,463	-0.03(-0.52%)
Apr 09, 2020	5.490	5.800	5.370	5.760	799,600	+0.41(+7.66%)
Apr 08, 2020	5.410	5.670	5.220	5.350	1,152,922	+0.06(+1.13%)
Apr 07, 2020	5.760	5.880	5.250	5.290	646,210	-0.26(-4.68%)
Apr 06, 2020	5.540	5.800	5.420	5.550	834,847	+0.31(+5.92%)
Apr 03, 2020	5.410	5.490	5.120	5.240	370,800	-0.17(-3.14%)
Apr 02, 2020	5.290	5.440	5.080	5.410	513,390	+0.11(+2.08%)