Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.98	21.21	18.43	19.24	3,509,900	-3.76(-16.35%)
May 28, 2020	24.85	25.24	22.67	23.00	1,303,999	-0.14(-0.61%)
May 27, 2020	23.03	23.66	22.26	23.14	1,384,759	-0.50(-2.12%)
May 26, 2020	26.56	26.78	23.40	23.64	1,167,729	-1.73(-6.82%)
May 22, 2020	25.17	25.49	24.55	25.37	754,300	-0.33(-1.28%)
May 21, 2020	26.16	26.25	25.15	25.70	775,007	-0.11(-0.43%)
May 20, 2020	25.49	25.99	24.57	25.81	927,600	+0.74(+2.95%)
May 19, 2020	26.00	26.92	25.01	25.07	896,498	-1.03(-3.95%)
May 18, 2020	26.63	27.41	25.77	26.10	975,682	+0.30(+1.16%)
May 15, 2020	24.55	25.80	24.02	25.80	935,000	+0.83(+3.32%)
May 14, 2020	21.02	26.21	21.01	24.97	3,864,959	-1.53(-5.77%)
May 13, 2020	27.08	28.12	25.31	26.50	3,174,274	-0.65(-2.39%)
May 12, 2020	28.73	29.50	26.32	27.15	9,432,098	+0.83(+3.15%)
May 11, 2020	20.03	27.94	20.01	26.32	19,835,722	+5.98(+29.40%)
May 08, 2020	21.59	22.46	19.24	20.34	5,415,500	-0.39(-1.88%)
May 07, 2020	22.76	25.00	19.85	20.73	22,384,540	-4.42(-17.57%)
May 06, 2020	9.000	27.34	8.310	25.15	85,643,120	+17.55(+230.92%)
May 05, 2020	7.320	7.690	7.290	7.600	379,696	+0.45(+6.29%)
May 04, 2020	6.600	7.170	6.510	7.150	856,834	+0.47(+7.04%)
May 01, 2020	7.200	7.280	6.610	6.680	648,800	-0.52(-7.22%)
Apr 30, 2020	7.240	7.430	7.050	7.200	381,183	-0.11(-1.50%)
Apr 29, 2020	7.520	7.620	7.160	7.310	503,190	+0.08(+1.11%)
Apr 28, 2020	7.740	7.740	7.110	7.230	395,759	-0.36(-4.74%)
Apr 27, 2020	7.440	7.670	7.280	7.590	397,595	+0.30(+4.12%)
Apr 24, 2020	7.280	7.390	6.790	7.290	437,100	+0.10(+1.39%)
Apr 23, 2020	7.120	7.810	7.050	7.190	632,586	+0.10(+1.41%)
Apr 22, 2020	7.420	7.420	6.930	7.090	531,230	-0.12(-1.66%)
Apr 21, 2020	6.850	7.395	6.670	7.210	841,339	+0.21(+3.00%)
Apr 20, 2020	6.300	7.330	6.200	7.000	548,772	+0.55(+8.53%)
Apr 17, 2020	5.460	6.450	5.200	6.450	974,600	+1.25(+24.04%)
Apr 16, 2020	5.570	5.680	5.000	5.200	821,983	-0.34(-6.14%)
Apr 15, 2020	5.590	5.650	5.310	5.540	450,546	-0.28(-4.81%)
Apr 14, 2020	5.730	6.010	5.660	5.820	680,191	+0.09(+1.57%)
Apr 13, 2020	5.770	5.820	5.610	5.730	477,463	-0.03(-0.52%)
Apr 09, 2020	5.490	5.800	5.370	5.760	799,600	+0.41(+7.66%)
Apr 08, 2020	5.410	5.670	5.220	5.350	1,152,922	+0.06(+1.13%)
Apr 07, 2020	5.760	5.880	5.250	5.290	646,210	-0.26(-4.68%)
Apr 06, 2020	5.540	5.800	5.420	5.550	834,847	+0.31(+5.92%)
Apr 03, 2020	5.410	5.490	5.120	5.240	370,800	-0.17(-3.14%)
Apr 02, 2020	5.290	5.440	5.080	5.410	513,390	+0.11(+2.08%)
Apr 01, 2020	5.690	5.710	5.125	5.300	726,526	-0.52(-8.93%)
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%)