Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.860	6.050	5.630	5.820	777,053	-0.07(-1.19%)
Mar 30, 2020	5.890	5.990	5.600	5.890	469,685	+0.07(+1.20%)
Mar 27, 2020	5.800	6.160	5.600	5.820	362,100	-0.21(-3.48%)
Mar 26, 2020	5.630	6.190	5.380	6.030	774,999	+0.44(+7.87%)
Mar 25, 2020	5.520	5.700	5.230	5.590	486,847	+0.10(+1.82%)
Mar 24, 2020	5.110	5.490	5.030	5.490	574,066	+0.63(+12.96%)
Mar 23, 2020	5.000	5.230	4.674	4.860	599,175	+0.00(+0.00%)
Mar 20, 2020	4.750	5.160	4.560	4.860	905,400	+0.08(+1.67%)
Mar 19, 2020	4.240	5.080	4.210	4.780	581,678	+0.50(+11.68%)
Mar 18, 2020	4.340	4.940	4.040	4.280	547,273	-0.42(-8.94%)
Mar 17, 2020	4.600	4.900	4.410	4.700	1,032,929	+0.20(+4.44%)
Mar 16, 2020	4.980	5.000	4.070	4.500	1,198,008	-1.75(-28.00%)
Mar 13, 2020	6.280	6.280	4.650	6.250	1,414,800	+0.37(+6.29%)
Mar 12, 2020	6.010	6.320	5.500	5.880	684,792	-0.61(-9.40%)
Mar 11, 2020	7.050	7.115	6.360	6.490	552,305	-0.75(-10.36%)
Mar 10, 2020	6.970	7.430	6.870	7.240	1,048,710	+0.70(+10.70%)
Mar 09, 2020	6.870	7.040	6.530	6.540	482,222	-0.88(-11.86%)
Mar 06, 2020	7.470	8.010	7.200	7.420	587,500	-0.36(-4.63%)
Mar 05, 2020	8.100	8.350	7.720	7.780	1,101,764	-0.72(-8.47%)
Mar 04, 2020	8.590	8.850	8.360	8.500	557,684	-0.15(-1.73%)
Mar 03, 2020	8.830	9.370	8.600	8.650	758,455	-0.24(-2.70%)
Mar 02, 2020	8.960	8.990	8.415	8.890	517,884	+0.12(+1.37%)
Feb 28, 2020	9.510	10.15	8.520	8.770	580,500	-1.36(-13.43%)
Feb 27, 2020	11.94	11.94	10.11	10.13	467,933	-1.88(-15.65%)
Feb 26, 2020	10.95	12.55	10.80	12.01	833,078	+1.02(+9.28%)
Feb 25, 2020	11.12	11.30	10.75	10.99	458,707	-0.08(-0.72%)
Feb 24, 2020	10.75	11.22	10.75	11.07	514,590	-0.38(-3.32%)
Feb 21, 2020	11.48	11.68	11.11	11.45	426,100	-0.05(-0.43%)
Feb 20, 2020	10.84	11.63	10.72	11.50	460,475	+0.66(+6.09%)
Feb 19, 2020	10.50	11.03	10.32	10.84	363,873	+0.34(+3.24%)
Feb 18, 2020	10.10	10.53	10.10	10.50	264,088	+0.34(+3.35%)
Feb 14, 2020	10.25	10.26	9.975	10.16	218,900	-0.08(-0.78%)
Feb 13, 2020	9.950	10.28	9.790	10.24	299,375	+0.20(+1.99%)
Feb 12, 2020	10.36	10.47	9.820	10.04	220,847	-0.20(-1.95%)
Feb 11, 2020	10.11	10.50	9.910	10.24	362,102	+0.18(+1.79%)
Feb 10, 2020	9.700	10.08	9.610	10.06	282,182	+0.55(+5.78%)
Feb 07, 2020	9.570	9.820	9.470	9.510	280,100	-0.20(-2.06%)
Feb 06, 2020	10.10	10.22	9.670	9.710	245,944	-0.31(-3.14%)
Feb 05, 2020	9.980	10.35	9.960	10.03	333,089	+0.21(+2.19%)
Feb 04, 2020	9.780	10.00	9.665	9.810	286,387	+0.18(+1.87%)
Feb 03, 2020	9.340	9.630	9.280	9.630	218,320	+0.38(+4.11%)
Jan 31, 2020	9.640	9.750	9.170	9.250	298,600	-0.45(-4.64%)
Jan 30, 2020	9.850	9.980	9.640	9.700	253,031	-0.26(-2.61%)
Jan 29, 2020	10.50	10.51	9.910	9.960	202,754	-0.47(-4.51%)
Jan 28, 2020	10.34	10.55	10.23	10.43	249,525	+0.19(+1.81%)
Jan 27, 2020	10.58	10.75	10.24	10.24	184,276	-0.56(-5.14%)
Jan 24, 2020	11.46	11.54	10.64	10.80	384,800	-0.60(-5.26%)
Jan 23, 2020	11.73	11.80	11.21	11.40	359,471	-0.34(-2.90%)
Jan 22, 2020	12.21	12.51	11.72	11.74	301,013	-0.37(-3.06%)
Jan 21, 2020	11.58	12.24	11.58	12.11	513,099	+0.85(+7.55%)
Jan 17, 2020	11.66	11.85	11.19	11.26	401,300	-0.33(-2.85%)
Jan 16, 2020	11.85	11.94	11.36	11.59	407,214	-0.13(-1.11%)
Jan 15, 2020	11.94	12.17	11.70	11.72	466,067	-0.18(-1.55%)
Jan 14, 2020	11.47	11.99	11.27	11.90	556,206	+0.37(+3.16%)
Jan 13, 2020	11.12	11.58	10.59	11.54	948,112	+0.48(+4.34%)
Jan 10, 2020	11.21	11.64	10.88	11.06	1,098,200	-0.31(-2.77%)
Jan 09, 2020	11.05	11.39	11.00	11.38	363,577	+0.44(+3.98%)
Jan 08, 2020	10.59	11.06	10.52	10.94	345,034	+0.37(+3.50%)
Jan 07, 2020	10.66	10.79	10.48	10.57	707,346	-0.17(-1.58%)
Jan 06, 2020	10.66	10.88	10.55	10.74	387,871	-0.20(-1.83%)
Jan 03, 2020	10.52	10.99	10.51	10.94	367,900	+0.16(+1.48%)