Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	29.68	30.23	29.23	29.91	165,478	+0.48(+1.63%)
Sep 29, 2016	32.46	32.55	29.37	29.43	271,624	-2.94(-9.08%)
Sep 28, 2016	32.32	32.68	31.91	32.37	229,243	+0.22(+0.68%)
Sep 27, 2016	30.92	32.18	30.74	32.15	310,091	+1.09(+3.51%)
Sep 26, 2016	32.00	32.00	30.90	31.06	126,991	-0.25(-0.80%)
Sep 23, 2016	31.37	32.43	31.03	31.31	318,518	-0.09(-0.29%)
Sep 22, 2016	31.69	31.99	31.16	31.40	154,877	+0.00(+0.00%)
Sep 21, 2016	31.52	31.66	30.26	31.40	208,798	+0.12(+0.38%)
Sep 20, 2016	31.18	31.67	30.48	31.28	141,097	+0.44(+1.43%)
Sep 19, 2016	31.54	31.85	30.58	30.84	143,484	-0.46(-1.47%)
Sep 16, 2016	30.04	31.94	30.04	31.30	464,835	+1.33(+4.44%)
Sep 15, 2016	29.01	30.14	28.72	29.97	157,265	+1.02(+3.54%)
Sep 14, 2016	28.68	29.89	28.64	28.95	220,907	+0.52(+1.85%)
Sep 13, 2016	29.09	29.26	27.43	28.42	293,700	-1.05(-3.56%)
Sep 12, 2016	28.38	29.62	27.98	29.47	452,669	+0.90(+3.15%)
Sep 09, 2016	29.67	30.05	28.55	28.57	203,529	-1.50(-4.99%)
Sep 08, 2016	29.88	30.36	29.62	30.07	184,570	+0.08(+0.27%)
Sep 07, 2016	30.69	30.75	29.66	29.99	203,182	+0.02(+0.07%)
Sep 06, 2016	29.98	30.54	29.57	29.97	301,408	+0.33(+1.11%)
Sep 02, 2016	30.26	29.64	29.64	29.64	93,500	-0.41(-1.36%)
Sep 01, 2016	29.83	30.35	29.70	30.05	215,721	+0.24(+0.81%)
Aug 31, 2016	29.98	30.09	29.21	29.81	220,754	-0.22(-0.73%)
Aug 30, 2016	30.00	30.37	29.44	30.03	243,558	+0.06(+0.20%)
Aug 29, 2016	30.14	30.54	29.82	29.97	196,929	-0.03(-0.10%)
Aug 26, 2016	29.41	30.23	29.41	30.00	224,981	+0.74(+2.53%)
Aug 25, 2016	29.35	30.14	28.55	29.26	194,104	+0.02(+0.07%)
Aug 24, 2016	31.35	31.99	29.01	29.24	245,233	-2.19(-6.97%)
Aug 23, 2016	31.70	31.94	31.35	31.43	189,895	-0.37(-1.16%)
Aug 22, 2016	30.90	31.81	30.47	31.80	167,510	+1.14(+3.72%)
Aug 19, 2016	31.09	31.20	30.45	30.66	160,725	-0.51(-1.64%)
Aug 18, 2016	30.91	31.39	30.71	31.17	144,453	+0.27(+0.87%)
Aug 17, 2016	31.51	31.51	30.54	30.90	184,565	-0.62(-1.97%)
Aug 16, 2016	31.63	32.24	31.09	31.52	244,175	-0.31(-0.97%)
Aug 15, 2016	31.45	33.30	31.45	31.83	362,738	+0.54(+1.73%)
Aug 12, 2016	30.95	31.64	30.47	31.29	196,159	+0.15(+0.48%)
Aug 11, 2016	30.21	31.41	29.58	31.14	216,605	+1.25(+4.18%)
Aug 10, 2016	30.83	31.32	29.72	29.89	149,779	-1.44(-4.60%)
Aug 09, 2016	30.78	31.37	29.98	31.33	165,696	+0.71(+2.32%)
Aug 08, 2016	31.68	32.24	30.41	30.62	201,695	-0.89(-2.82%)
Aug 05, 2016	32.33	32.33	31.11	31.51	228,114	-0.84(-2.60%)
Aug 04, 2016	31.40	33.00	28.35	32.35	516,736	+0.72(+2.28%)
Aug 03, 2016	30.06	31.74	29.96	31.63	228,093	+1.33(+4.39%)
Aug 02, 2016	30.83	31.06	29.86	30.30	240,991	-0.60(-1.94%)
Aug 01, 2016	30.83	31.22	30.46	30.90	280,371	+0.31(+1.01%)
Jul 29, 2016	29.83	31.00	29.29	30.59	144,652	+0.57(+1.90%)
Jul 28, 2016	29.87	30.37	29.70	30.02	247,808	+0.06(+0.20%)
Jul 27, 2016	29.16	29.99	29.07	29.96	143,076	+0.99(+3.42%)
Jul 26, 2016	28.57	29.10	28.30	28.97	145,918	+0.15(+0.52%)
Jul 25, 2016	29.11	29.11	28.19	28.82	104,036	-0.17(-0.59%)
Jul 22, 2016	28.77	29.06	28.14	28.99	107,647	+0.23(+0.80%)
Jul 21, 2016	29.18	29.91	28.49	28.76	200,047	-0.06(-0.21%)
Jul 20, 2016	27.24	29.06	27.02	28.82	205,618	+1.74(+6.43%)
Jul 19, 2016	28.28	28.80	26.97	27.08	243,413	-1.35(-4.75%)
Jul 18, 2016	27.35	28.50	26.89	28.43	299,488	+1.19(+4.37%)
Jul 15, 2016	26.59	27.33	25.73	27.24	226,537	+0.78(+2.95%)
Jul 14, 2016	26.72	27.20	25.95	26.46	160,799	+0.25(+0.95%)
Jul 13, 2016	27.71	27.84	26.11	26.21	175,222	-1.29(-4.69%)
Jul 12, 2016	27.52	28.00	26.85	27.50	211,353	+0.42(+1.55%)
Jul 11, 2016	27.48	27.85	26.98	27.08	187,294	-0.03(-0.11%)
Jul 08, 2016	25.90	27.17	25.87	27.11	261,490	+1.24(+4.79%)
Jul 07, 2016	26.41	26.41	25.25	25.87	265,614	-0.33(-1.26%)
Jul 05, 2016	26.80	26.98	26.11	26.20	215,454	-0.99(-3.64%)