Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	20.67	21.37	20.28	20.94	621,608	+0.45(+2.20%)
Sep 29, 2021	20.73	20.79	19.94	20.49	505,446	-0.13(-0.63%)
Sep 28, 2021	20.41	20.93	20.12	20.62	549,392	-0.06(-0.29%)
Sep 27, 2021	20.02	21.20	19.89	20.68	551,789	+0.94(+4.76%)
Sep 24, 2021	20.51	20.87	19.73	19.74	345,147	-0.80(-3.89%)
Sep 23, 2021	21.50	22.05	20.35	20.54	1,079,880	-0.97(-4.51%)
Sep 22, 2021	21.71	21.96	21.26	21.51	316,427	-0.15(-0.69%)
Sep 21, 2021	21.37	22.78	21.34	21.66	1,103,266	+0.45(+2.12%)
Sep 20, 2021	20.24	21.80	19.90	21.21	1,115,264	+0.73(+3.56%)
Sep 17, 2021	20.99	21.06	19.11	20.48	2,849,732	-0.51(-2.43%)
Sep 16, 2021	26.90	26.90	19.35	20.99	4,279,353	-6.54(-23.76%)
Sep 15, 2021	27.46	28.09	26.91	27.53	1,189,152	+0.33(+1.21%)
Sep 14, 2021	27.32	27.43	26.49	27.20	848,751	-0.11(-0.40%)
Sep 13, 2021	25.21	27.70	24.80	27.31	2,183,367	+2.21(+8.80%)
Sep 10, 2021	22.93	25.26	22.20	25.10	1,818,368	+2.10(+9.13%)
Sep 09, 2021	21.60	23.86	20.80	23.00	1,403,127	+1.88(+8.90%)
Sep 08, 2021	20.25	21.46	20.00	21.12	692,640	-0.66(-3.03%)
Sep 07, 2021	22.50	22.80	21.74	21.78	713,036	-0.72(-3.20%)
Sep 03, 2021	23.32	23.43	22.41	22.50	544,033	-0.83(-3.56%)
Sep 02, 2021	24.06	24.06	22.89	23.33	384,475	-0.47(-1.97%)
Sep 01, 2021	23.78	24.08	23.49	23.80	342,848	+0.19(+0.80%)
Aug 31, 2021	23.62	23.80	23.26	23.61	302,342	+0.33(+1.42%)
Aug 30, 2021	23.86	24.56	23.04	23.28	266,788	-0.42(-1.77%)
Aug 27, 2021	22.92	23.90	22.44	23.70	294,531	+0.98(+4.31%)
Aug 26, 2021	22.49	23.10	22.49	22.72	253,225	+0.15(+0.66%)
Aug 25, 2021	23.44	23.59	21.90	22.57	1,175,404	-0.77(-3.30%)
Aug 24, 2021	23.54	23.59	22.48	23.34	549,097	-0.05(-0.21%)
Aug 23, 2021	22.34	23.72	22.02	23.39	744,625	+1.41(+6.41%)
Aug 20, 2021	21.51	22.21	21.25	21.98	468,258	+0.30(+1.38%)
Aug 19, 2021	21.91	22.74	21.60	21.68	604,261	-0.34(-1.54%)
Aug 18, 2021	23.95	24.21	21.98	22.02	372,402	-1.84(-7.71%)
Aug 17, 2021	22.72	23.93	22.25	23.86	316,273	+0.89(+3.87%)
Aug 16, 2021	23.06	23.48	22.52	22.97	349,277	-0.22(-0.95%)
Aug 13, 2021	24.52	24.62	23.14	23.19	442,294	-1.31(-5.35%)
Aug 12, 2021	24.58	24.58	24.20	24.50	330,950	-0.20(-0.81%)
Aug 11, 2021	24.49	24.70	23.95	24.70	192,959	+0.13(+0.53%)
Aug 10, 2021	24.52	24.88	23.70	24.57	369,608	+0.16(+0.66%)
Aug 09, 2021	24.63	24.93	24.10	24.41	142,245	-0.13(-0.53%)
Aug 06, 2021	25.58	25.71	24.36	24.54	354,514	-0.99(-3.88%)
Aug 05, 2021	25.02	25.80	24.29	25.53	612,426	+0.75(+3.03%)
Aug 04, 2021	24.67	25.54	24.00	24.78	347,381	-0.12(-0.48%)
Aug 03, 2021	25.32	25.44	24.25	24.90	358,142	-0.40(-1.58%)
Aug 02, 2021	24.91	25.87	24.91	25.30	326,684	+0.34(+1.36%)
Jul 30, 2021	25.26	26.00	23.70	24.96	659,356	-1.12(-4.29%)
Jul 29, 2021	26.42	27.00	25.89	26.08	307,678	-0.33(-1.25%)
Jul 28, 2021	25.46	26.84	25.08	26.41	630,427	+1.30(+5.18%)
Jul 27, 2021	25.54	25.98	24.56	25.11	409,164	-0.32(-1.26%)
Jul 26, 2021	25.78	26.09	25.16	25.43	235,288	-0.35(-1.36%)
Jul 23, 2021	25.40	25.91	24.92	25.78	242,340	+0.61(+2.42%)
Jul 22, 2021	25.27	25.96	25.02	25.17	306,912	-0.33(-1.29%)
Jul 21, 2021	25.65	25.98	25.13	25.50	218,451	-0.23(-0.89%)
Jul 20, 2021	24.90	25.81	24.57	25.73	592,495	+0.81(+3.25%)
Jul 19, 2021	24.17	25.49	24.00	24.92	302,519	+0.35(+1.42%)
Jul 16, 2021	24.89	25.21	24.42	24.57	279,886	-0.09(-0.36%)
Jul 15, 2021	24.23	24.69	23.95	24.66	406,532	+0.27(+1.11%)
Jul 14, 2021	25.32	25.59	24.36	24.39	664,969	-0.96(-3.79%)
Jul 13, 2021	25.76	26.26	24.96	25.35	399,354	-0.46(-1.78%)
Jul 12, 2021	27.92	28.19	25.74	25.81	541,284	-2.13(-7.62%)
Jul 09, 2021	27.62	28.02	27.23	27.94	409,433	+0.49(+1.79%)
Jul 08, 2021	27.41	28.08	27.09	27.45	707,696	-0.49(-1.75%)
Jul 07, 2021	28.74	28.88	26.96	27.94	713,874	-0.54(-1.90%)
Jul 06, 2021	28.57	28.60	27.22	28.48	682,865	-0.22(-0.77%)
Jul 02, 2021	28.18	29.16	28.00	28.70	433,477	+0.51(+1.81%)