Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2023	4.670	4.750	4.559	4.620	417,955	-0.05(-1.07%)
May 31, 2023	4.680	4.850	4.563	4.670	815,680	+0.00(+0.00%)
May 30, 2023	5.090	5.230	4.640	4.670	968,742	-0.43(-8.43%)
May 26, 2023	5.100	5.230	5.000	5.100	601,443	-0.05(-0.97%)
May 25, 2023	5.360	5.365	5.130	5.150	396,783	-0.20(-3.74%)
May 24, 2023	5.610	5.610	5.240	5.350	350,222	-0.29(-5.14%)
May 23, 2023	5.700	5.930	5.630	5.640	306,322	-0.06(-1.05%)
May 22, 2023	5.720	6.000	5.660	5.700	284,257	-0.05(-0.87%)
May 19, 2023	5.900	6.030	5.700	5.750	354,852	-0.06(-1.03%)
May 18, 2023	6.040	6.080	5.632	5.810	405,250	-0.29(-4.75%)
May 17, 2023	6.080	6.140	5.920	6.100	316,488	+0.03(+0.49%)
May 16, 2023	6.440	6.440	6.040	6.070	398,087	-0.45(-6.90%)
May 15, 2023	6.590	6.724	6.400	6.520	351,394	-0.06(-0.91%)
May 12, 2023	6.830	6.980	6.490	6.580	343,363	-0.29(-4.22%)
May 11, 2023	7.280	7.360	6.790	6.870	465,518	-0.34(-4.72%)
May 10, 2023	6.870	7.900	6.870	7.210	692,021	+0.03(+0.42%)
May 09, 2023	7.130	7.350	6.950	7.180	322,505	-0.06(-0.83%)
May 08, 2023	7.180	7.270	6.914	7.240	311,159	+0.13(+1.83%)
May 05, 2023	7.180	7.300	6.890	7.110	278,803	-0.03(-0.42%)
May 04, 2023	6.870	7.160	6.530	7.140	292,384	+0.25(+3.63%)
May 03, 2023	6.770	7.020	6.710	6.890	378,864	+0.08(+1.17%)
May 02, 2023	7.290	7.470	6.670	6.810	458,967	-0.60(-8.10%)
May 01, 2023	6.940	7.540	6.910	7.410	482,447	+0.52(+7.55%)
Apr 28, 2023	7.100	7.100	6.800	6.890	368,216	-0.14(-1.99%)
Apr 27, 2023	6.940	7.180	6.830	7.030	349,690	+0.21(+3.08%)
Apr 26, 2023	6.650	6.860	6.550	6.820	1,074,913	+0.18(+2.71%)
Apr 25, 2023	6.700	7.010	6.620	6.640	317,375	-0.06(-0.90%)
Apr 24, 2023	6.920	6.930	6.550	6.700	321,521	-0.25(-3.60%)
Apr 21, 2023	6.840	7.060	6.640	6.950	227,819	+0.07(+1.02%)
Apr 20, 2023	6.800	7.050	6.760	6.880	371,743	+0.05(+0.73%)
Apr 19, 2023	6.680	6.955	6.600	6.830	373,651	+0.08(+1.19%)
Apr 18, 2023	6.860	6.920	6.560	6.750	257,746	-0.07(-1.03%)
Apr 17, 2023	6.580	7.150	6.570	6.820	428,284	+0.33(+5.08%)
Apr 14, 2023	6.770	6.900	6.470	6.490	258,108	-0.33(-4.84%)
Apr 13, 2023	6.370	6.930	6.370	6.820	304,078	+0.46(+7.23%)
Apr 12, 2023	6.350	6.550	6.220	6.360	492,510	+0.07(+1.03%)
Apr 11, 2023	6.445	6.660	6.185	6.295	603,747	-0.26(-4.04%)
Apr 10, 2023	7.270	7.270	6.480	6.560	510,057	-0.78(-10.63%)
Apr 06, 2023	7.380	7.470	7.210	7.340	279,454	-0.01(-0.14%)
Apr 05, 2023	7.430	7.640	7.250	7.350	508,985	-0.09(-1.21%)
Apr 04, 2023	7.540	7.690	7.350	7.440	334,495	-0.10(-1.33%)