Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		21.87	21.87	21.87	0	-0.48(-2.15%)
Aug 30, 2018	21.80	22.47	21.80	22.35	218,211	+0.54(+2.48%)
Aug 29, 2018	22.02	22.46	21.60	21.81	219,827	-0.22(-1.00%)
Aug 28, 2018	20.83	22.20	20.67	22.03	261,182	+1.18(+5.66%)
Aug 27, 2018	20.68	20.94	20.46	20.85	239,313	+0.26(+1.26%)
Aug 24, 2018	20.58	20.91	20.47	20.59	132,300	+0.04(+0.19%)
Aug 23, 2018	20.77	20.89	20.49	20.55	102,975	-0.28(-1.34%)
Aug 22, 2018	20.62	21.00	20.61	20.83	172,590	+0.17(+0.82%)
Aug 21, 2018	20.00	20.73	20.00	20.66	142,698	+0.66(+3.30%)
Aug 20, 2018	20.04	20.19	19.36	20.00	200,078	-0.01(-0.05%)
Aug 17, 2018	20.28	20.50	19.45	20.01	222,100	-0.29(-1.43%)
Aug 16, 2018	19.97	20.46	19.65	20.30	208,201	+0.47(+2.37%)
Aug 15, 2018	20.47	20.61	19.64	19.83	184,367	-0.67(-3.27%)
Aug 14, 2018	20.61	21.27	20.27	20.50	176,659	-0.10(-0.49%)
Aug 13, 2018	21.43	21.43	20.50	20.60	211,309	-0.73(-3.42%)
Aug 10, 2018	20.85	21.99	20.81	21.33	147,500	+0.37(+1.77%)
Aug 09, 2018	20.64	21.58	20.35	20.96	274,659	+0.25(+1.21%)
Aug 08, 2018	20.84	20.90	19.49	20.71	325,122	+1.11(+5.66%)
Aug 07, 2018	19.60	20.03	19.51	19.60	127,492	+0.12(+0.62%)
Aug 06, 2018	19.34	19.78	19.34	19.48	124,716	+0.11(+0.57%)
Aug 03, 2018	19.33	19.70	18.68	19.37	198,000	+0.11(+0.57%)
Aug 02, 2018	19.56	19.83	19.09	19.26	188,172	-0.34(-1.73%)
Aug 01, 2018	20.57	20.87	19.57	19.60	207,952	-1.05(-5.08%)
Jul 31, 2018	20.04	20.71	19.87	20.65	159,638	+0.66(+3.30%)
Jul 30, 2018	20.24	20.37	19.86	19.99	166,311	-0.31(-1.53%)
Jul 27, 2018	20.82	20.82	19.60	20.30	264,300	-0.54(-2.59%)
Jul 26, 2018	20.96	21.38	20.40	20.84	141,084	+0.08(+0.39%)
Jul 25, 2018	21.64	22.23	20.60	20.76	280,629	-1.13(-5.16%)
Jul 24, 2018	21.85	22.65	21.69	21.89	340,916	+0.30(+1.39%)
Jul 23, 2018	22.17	22.39	21.56	21.59	106,548	-0.68(-3.05%)
Jul 20, 2018	22.21	22.24	22.07	22.27	198,481	+0.04(+0.18%)
Jul 19, 2018	21.81	22.73	21.64	22.23	232,247	+0.43(+1.97%)
Jul 18, 2018	21.61	21.88	21.25	21.80	266,053	+0.12(+0.55%)
Jul 17, 2018	21.54	21.92	21.54	21.68	221,480	+0.08(+0.37%)
Jul 16, 2018	21.93	22.26	21.34	21.60	156,861	-0.33(-1.50%)
Jul 13, 2018	22.20	22.26	21.61	21.93	163,075	-0.30(-1.35%)
Jul 12, 2018	21.19	22.34	21.13	22.23	389,895	+1.14(+5.41%)
Jul 11, 2018	21.26	21.50	21.09	21.09	197,244	-0.26(-1.22%)
Jul 10, 2018	22.05	22.11	21.30	21.35	177,747	-0.80(-3.61%)
Jul 09, 2018	22.52	22.54	21.91	22.15	189,591	-0.21(-0.94%)
Jul 06, 2018	22.16	22.78	22.16	22.36	152,423	+0.32(+1.45%)
Jul 05, 2018	21.32	22.06	21.21	22.04	153,056	+0.84(+3.96%)
Jul 03, 2018		21.20	21.20	21.20	0	+0.24(+1.15%)
Jul 02, 2018	20.55	21.17	20.42	20.96	142,712	+0.31(+1.50%)
Jun 29, 2018	20.90	21.19	20.39	20.65	302,204	-0.09(-0.43%)
Jun 28, 2018	21.35	21.77	20.50	20.74	314,768	-0.51(-2.40%)
Jun 27, 2018	22.86	22.95	21.22	21.25	263,306	-1.62(-7.08%)
Jun 26, 2018	22.61	22.92	22.27	22.87	177,133	+0.35(+1.55%)
Jun 25, 2018	22.90	23.31	22.27	22.52	421,645	-0.47(-2.04%)
Jun 22, 2018	22.79	23.01	22.48	22.99	1,644,604	+0.31(+1.37%)
Jun 21, 2018	23.60	23.66	22.62	22.68	191,044	-0.83(-3.53%)
Jun 20, 2018	23.01	23.54	23.01	23.51	315,100	+0.56(+2.44%)
Jun 19, 2018	22.24	22.99	21.94	22.95	217,998	+0.52(+2.32%)
Jun 18, 2018	22.33	22.68	20.99	22.43	168,745	-0.06(-0.27%)
Jun 15, 2018		22.50	22.50	22.49	1,196,335	-0.01(-0.04%)
Jun 14, 2018	22.07	22.52	21.73	22.50	234,070	+0.54(+2.46%)
Jun 13, 2018	21.37	22.06	21.06	21.96	170,347	+0.54(+2.52%)
Jun 12, 2018	22.05	22.19	21.39	21.42	382,022	-0.60(-2.72%)
Jun 11, 2018	23.10	23.10	21.48	22.02	447,305	-1.01(-4.39%)
Jun 08, 2018	22.25	23.06	22.23	23.03	282,777	+0.78(+3.51%)
Jun 07, 2018	22.97	22.97	22.20	22.25	218,145	-0.60(-2.63%)
Jun 06, 2018	22.94	23.12	22.50	22.85	208,582	-0.07(-0.31%)
Jun 05, 2018	22.93	23.22	22.78	22.92	165,082	-0.14(-0.61%)
Jun 04, 2018	23.21	23.30	22.07	23.06	287,704	-0.01(-0.04%)