Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	22.61	22.69	22.16	22.57	169,983	+0.07(+0.31%)
Jan 30, 2018	22.90	22.90	22.19	22.50	170,061	-0.54(-2.34%)
Jan 29, 2018	22.34	23.23	22.21	23.04	139,562	+0.48(+2.13%)
Jan 26, 2018	23.01	23.48	22.23	22.56	220,936	-0.42(-1.83%)
Jan 25, 2018	23.43	23.74	22.43	22.98	317,755	-0.25(-1.08%)
Jan 24, 2018	20.38	23.90	20.25	23.23	797,783	+2.98(+14.72%)
Jan 23, 2018	19.54	20.38	19.10	20.25	342,691	+0.83(+4.27%)
Jan 22, 2018		19.80	19.10	19.42	366,102	+0.23(+1.20%)
Jan 19, 2018	18.78	19.40	18.53	19.19	259,937	+0.30(+1.59%)
Jan 18, 2018	19.89	19.89	18.86	18.89	364,897	-0.96(-4.84%)
Jan 17, 2018	20.00	20.08	19.69	19.85	161,785	+0.07(+0.35%)
Jan 16, 2018	20.71	20.81	19.68	19.78	236,889	-0.75(-3.65%)
Jan 12, 2018		20.53	20.53	20.53	0	+1.08(+5.55%)
Jan 11, 2018	19.67	19.67	19.25	19.45	127,157	-0.23(-1.17%)
Jan 10, 2018	19.52	19.94	19.28	19.68	101,521	+0.05(+0.25%)
Jan 09, 2018	19.57	19.91	19.29	19.63	140,745	+0.08(+0.41%)
Jan 08, 2018	19.89	20.15	19.30	19.55	113,251	-0.38(-1.91%)
Jan 05, 2018	20.23	20.96	19.81	19.93	155,468	+0.08(+0.40%)
Jan 04, 2018	20.00	20.25	19.27	19.85	167,424	-0.19(-0.95%)
Jan 03, 2018	19.37	20.13	19.25	20.04	169,795	+0.62(+3.19%)
Jan 02, 2018	19.15	19.47	18.80	19.42	201,304	+0.42(+2.21%)
Dec 29, 2017		19.00	19.00	19.00	0	-0.38(-1.96%)
Dec 28, 2017	19.45	19.61	19.25	19.38	82,862	-0.08(-0.41%)
Dec 27, 2017	19.31	19.59	19.18	19.46	91,443	+0.24(+1.25%)
Dec 26, 2017	19.33	19.44	19.14	19.22	97,728	-0.11(-0.57%)
Dec 22, 2017	19.54	19.54	19.15	19.33	147,755	-0.14(-0.72%)
Dec 21, 2017	19.07	19.54	19.07	19.47	172,214	+0.34(+1.78%)
Dec 20, 2017	19.14	19.35	18.97	19.13	150,085	+0.11(+0.58%)
Dec 19, 2017	19.16	19.54	18.91	19.02	236,673	-0.15(-0.78%)
Dec 18, 2017	19.34	19.34	19.03	19.17	134,263	-0.10(-0.52%)
Dec 15, 2017	19.00	19.42	18.86	19.27	488,410	+0.25(+1.31%)
Dec 14, 2017	19.17	19.33	18.74	19.02	258,597	-0.20(-1.04%)
Dec 13, 2017	18.56	19.50	18.39	19.22	318,424	+0.74(+4.00%)
Dec 12, 2017	18.71	19.17	17.88	18.48	471,487	-0.23(-1.23%)
Dec 11, 2017	19.60	19.66	18.66	18.71	293,700	-0.79(-4.05%)
Dec 08, 2017	19.22	19.56	18.89	19.50	204,487	+0.46(+2.42%)
Dec 07, 2017	19.23	19.25	18.75	19.04	223,051	-0.01(-0.05%)
Dec 06, 2017	19.62	19.84	18.79	19.05	248,332	-0.52(-2.66%)
Dec 05, 2017	19.86	20.60	19.47	19.57	260,693	-0.29(-1.46%)
Dec 04, 2017	19.50	20.56	19.50	19.86	345,101	+0.47(+2.42%)
Dec 01, 2017	19.32	19.79	18.69	19.39	354,471	+0.07(+0.36%)
Nov 30, 2017	19.31	20.16	19.00	19.32	344,233	-0.14(-0.72%)
Nov 29, 2017	19.57	20.12	19.08	19.46	398,250	-0.16(-0.82%)
Nov 28, 2017	19.95	20.11	19.12	19.62	206,546	-0.17(-0.86%)
Nov 27, 2017	19.90	21.17	19.75	19.79	323,041	-0.01(-0.05%)
Nov 24, 2017	20.42	20.42	19.68	19.80	72,915	-0.50(-2.46%)
Nov 22, 2017	19.98	21.00	19.98	20.30	236,666	+0.27(+1.35%)
Nov 21, 2017	19.94	20.50	19.83	20.03	213,853	+0.33(+1.68%)
Nov 20, 2017	19.15	19.98	19.15	19.70	314,689	+0.50(+2.60%)
Nov 17, 2017	18.21	19.30	18.05	19.20	278,429	+1.02(+5.61%)
Nov 16, 2017	18.06	18.59	17.86	18.18	262,246	+0.19(+1.06%)
Nov 15, 2017	17.75	18.42	17.48	17.99	237,543	-0.01(-0.06%)
Nov 14, 2017	17.89	18.43	17.42	18.00	227,760	+0.15(+0.84%)
Nov 13, 2017	18.49	18.58	17.77	17.85	233,080	-0.83(-4.44%)
Nov 10, 2017	17.72	18.95	17.51	18.68	285,600	+1.06(+6.02%)
Nov 09, 2017	16.91	18.16	16.85	17.62	404,439	-0.26(-1.45%)
Nov 08, 2017	17.79	18.03	17.51	17.88	197,418	-0.02(-0.11%)
Nov 07, 2017	18.40	18.48	17.86	17.90	207,289	-0.56(-3.03%)
Nov 06, 2017	18.82	18.88	18.44	18.46	159,995	-0.19(-1.02%)
Nov 03, 2017	18.54	18.88	18.28	18.65	174,902	-0.01(-0.05%)
Nov 02, 2017	19.47	19.50	18.46	18.66	291,711	-0.68(-3.52%)