Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	21.15	21.91	20.29	21.42	558,565	+0.84(+4.08%)
Sep 29, 2015	21.71	23.21	20.45	20.58	461,064	-1.21(-5.55%)
Sep 28, 2015	23.71	23.71	21.25	21.79	469,107	-2.21(-9.21%)
Sep 25, 2015	26.92	26.94	23.83	24.00	697,521	-2.59(-9.74%)
Sep 24, 2015	26.17	26.87	25.49	26.59	426,906	+0.13(+0.49%)
Sep 23, 2015	26.03	26.80	25.70	26.46	235,024	+0.45(+1.73%)
Sep 22, 2015	25.27	26.59	25.27	26.01	445,937	-0.49(-1.85%)
Sep 21, 2015	28.90	28.90	25.55	26.50	323,710	-2.09(-7.31%)
Sep 18, 2015	27.57	28.86	27.49	28.59	625,287	+0.45(+1.60%)
Sep 17, 2015	27.50	28.36	27.07	28.14	244,595	+0.60(+2.18%)
Sep 16, 2015	27.39	27.74	26.72	27.54	212,867	+0.29(+1.06%)
Sep 15, 2015	26.75	27.41	26.35	27.25	125,462	+0.48(+1.79%)
Sep 14, 2015	26.52	27.00	26.00	26.77	229,135	+0.13(+0.49%)
Sep 11, 2015	26.19	26.73	25.78	26.64	255,016	+0.29(+1.10%)
Sep 10, 2015	26.28	26.65	25.89	26.35	260,694	+0.10(+0.38%)
Sep 09, 2015	27.50	27.53	26.11	26.25	157,638	-1.10(-4.02%)
Sep 08, 2015	26.62	27.46	26.03	27.35	180,088	+1.43(+5.52%)
Sep 04, 2015	25.64	25.92	25.92	25.92	94,700	-0.27(-1.03%)
Sep 03, 2015	26.89	26.89	25.91	26.19	293,559	-0.48(-1.80%)
Sep 02, 2015	26.16	26.80	25.18	26.67	221,428	+0.91(+3.53%)
Sep 01, 2015	25.66	26.49	25.40	25.76	240,530	-0.59(-2.24%)
Aug 31, 2015	27.07	27.99	26.14	26.35	200,598	-0.82(-3.02%)
Aug 28, 2015	26.09	27.25	26.05	27.17	254,611	+0.86(+3.27%)
Aug 27, 2015	26.68	27.30	25.59	26.31	406,981	-0.13(-0.49%)
Aug 26, 2015	26.21	26.64	24.84	26.44	325,143	+1.18(+4.67%)
Aug 25, 2015	27.38	27.38	25.15	25.26	435,512	-0.94(-3.59%)
Aug 24, 2015	26.40	28.18	24.43	26.20	287,322	-1.92(-6.83%)
Aug 21, 2015	27.79	29.89	27.50	28.12	270,318	-0.67(-2.33%)
Aug 20, 2015	29.34	29.98	28.64	28.79	282,725	-1.16(-3.87%)
Aug 19, 2015	30.34	31.18	29.48	29.95	380,751	-0.84(-2.73%)
Aug 18, 2015	31.87	32.15	30.65	30.79	304,267	-1.33(-4.14%)
Aug 17, 2015	30.61	32.50	30.15	32.12	225,907	+1.30(+4.22%)
Aug 14, 2015	31.60	31.99	30.03	30.82	260,047	-0.74(-2.34%)
Aug 13, 2015	32.72	33.97	31.38	31.56	317,331	-1.00(-3.07%)
Aug 12, 2015	32.55	32.96	30.86	32.56	342,262	-0.43(-1.30%)
Aug 11, 2015	33.19	33.61	32.31	32.99	532,219	-0.61(-1.82%)
Aug 10, 2015	34.61	35.22	32.84	33.60	492,482	-0.53(-1.55%)
Aug 07, 2015	33.00	34.45	32.76	34.13	563,893	+1.01(+3.05%)
Aug 06, 2015	38.30	38.49	32.13	33.12	605,255	-4.76(-12.57%)
Aug 05, 2015	38.18	38.58	37.64	37.88	130,555	+0.20(+0.53%)
Aug 04, 2015	38.14	38.39	37.43	37.68	193,231	-0.11(-0.29%)
Aug 03, 2015	37.15	39.00	36.30	37.79	267,361	+0.19(+0.51%)
Jul 31, 2015	37.21	38.55	36.73	37.60	577,410	+0.44(+1.18%)
Jul 30, 2015	37.19	37.49	36.00	37.16	190,762	+0.13(+0.35%)
Jul 29, 2015	37.39	37.76	36.35	37.03	283,665	-0.30(-0.80%)
Jul 28, 2015	35.91	37.48	35.10	37.33	271,112	+1.79(+5.04%)
Jul 27, 2015	36.05	36.72	34.22	35.54	382,283	-1.18(-3.21%)
Jul 24, 2015	37.21	38.38	36.51	36.72	421,637	-0.88(-2.34%)
Jul 23, 2015	39.00	39.39	37.42	37.60	236,594	-1.24(-3.19%)
Jul 22, 2015	37.28	38.98	36.67	38.84	310,060	+1.13(+3.00%)
Jul 21, 2015	37.75	37.96	36.00	37.71	401,360	+0.18(+0.48%)
Jul 20, 2015	37.73	37.84	36.65	37.53	328,170	+0.02(+0.05%)
Jul 17, 2015	36.90	37.70	36.30	37.51	449,644	+0.96(+2.63%)
Jul 16, 2015	36.55	37.75	36.18	36.55	623,362	+0.19(+0.52%)
Jul 15, 2015	37.02	37.44	36.25	36.36	2,186,156	-1.71(-4.49%)
Jul 14, 2015	38.99	39.21	37.93	38.07	274,254	-1.37(-3.47%)
Jul 13, 2015	39.00	39.90	38.52	39.44	224,656	+0.59(+1.52%)
Jul 10, 2015	36.32	38.99	36.17	38.85	308,952	+3.03(+8.46%)
Jul 09, 2015	35.89	36.25	34.41	35.82	233,776	+0.47(+1.33%)
Jul 08, 2015	36.38	36.89	35.08	35.35	260,208	-1.49(-4.04%)
Jul 07, 2015	36.67	36.87	35.21	36.84	192,323	+0.02(+0.05%)
Jul 06, 2015	34.70	37.23	34.60	36.82	233,631	+1.55(+4.39%)
Jul 02, 2015	35.21	35.27	35.27	35.27	94,900	+0.09(+0.26%)