Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	18.38	18.65	18.22	18.48	124,057	+0.06(+0.33%)
Sep 28, 2017	18.02	18.54	17.80	18.42	107,323	+0.35(+1.94%)
Sep 27, 2017	17.58	18.32	17.23	18.07	125,767	+0.53(+3.02%)
Sep 26, 2017	17.34	17.60	17.11	17.54	129,397	+0.21(+1.21%)
Sep 25, 2017	16.96	17.35	16.66	17.33	254,577	+0.28(+1.64%)
Sep 22, 2017	16.88	17.09	16.70	17.05	197,645	+0.17(+1.01%)
Sep 21, 2017	17.17	17.62	16.82	16.88	117,715	-0.40(-2.31%)
Sep 20, 2017	17.60	17.74	17.17	17.28	235,993	-0.25(-1.43%)
Sep 19, 2017	17.69	17.90	17.43	17.53	177,135	-0.07(-0.40%)
Sep 18, 2017	17.43	17.85	17.43	17.60	128,633	+0.15(+0.86%)
Sep 15, 2017	17.14	17.47	16.80	17.45	317,331	+0.35(+2.05%)
Sep 14, 2017	16.94	17.18	16.33	17.10	156,065	+0.19(+1.12%)
Sep 13, 2017	17.17	17.34	16.83	16.91	204,304	-0.25(-1.46%)
Sep 12, 2017		18.41	16.97	17.16	332,014	-1.06(-5.82%)
Sep 11, 2017	19.19	19.30	18.18	18.22	178,104	-0.72(-3.80%)
Sep 08, 2017	18.43	19.02	18.40	18.94	123,931	+0.52(+2.82%)
Sep 07, 2017	18.31	18.68	18.18	18.42	88,447	+0.15(+0.82%)
Sep 06, 2017	18.41	18.41	17.89	18.27	125,565	-0.07(-0.38%)
Sep 05, 2017	18.47	18.47	17.83	18.34	220,602	-0.23(-1.24%)
Sep 01, 2017	17.21	18.65	16.73	18.57	413,642	-0.34(-1.80%)
Aug 31, 2017	18.12	19.12	18.12	18.91	284,520	+0.87(+4.82%)
Aug 30, 2017	17.79	18.17	17.49	18.04	179,930	+0.20(+1.12%)
Aug 29, 2017	17.16	17.90	17.04	17.84	183,819	+0.67(+3.90%)
Aug 28, 2017	17.16	17.62	16.87	17.17	262,488	+0.20(+1.18%)
Aug 25, 2017	17.52	17.63	16.94	16.97	185,252	-0.51(-2.92%)
Aug 24, 2017	16.46	17.68	16.46	17.48	294,367	+1.07(+6.52%)
Aug 23, 2017	16.09	16.64	16.03	16.41	105,655	+0.15(+0.92%)
Aug 22, 2017	15.64	16.29	15.33	16.26	88,666	+0.74(+4.77%)
Aug 21, 2017	15.52	15.62	15.39	15.52	126,195	+0.00(+0.00%)
Aug 18, 2017	15.67	15.80	15.48	15.52	283,898	-0.31(-1.96%)
Aug 17, 2017	16.33	16.46	15.81	15.83	351,508	-0.56(-3.42%)
Aug 16, 2017	16.66	16.84	15.62	16.39	182,289	-0.23(-1.38%)
Aug 15, 2017	16.51	16.95	16.26	16.62	115,635	+0.09(+0.54%)
Aug 14, 2017	16.33	16.65	16.10	16.53	215,953	+0.29(+1.79%)
Aug 11, 2017	15.91	16.30	15.82	16.24	125,238	+0.41(+2.59%)
Aug 10, 2017	16.28	16.32	15.63	15.83	280,079	-0.61(-3.71%)
Aug 09, 2017	16.63	16.97	16.35	16.44	190,837	-0.31(-1.85%)
Aug 08, 2017	17.02	17.25	16.54	16.75	167,626	-0.27(-1.59%)
Aug 07, 2017	17.29	17.43	16.91	17.02	249,670	-0.26(-1.50%)
Aug 04, 2017	16.76	17.88	16.60	17.28	404,667	+0.48(+2.86%)
Aug 03, 2017	14.96	16.92	14.36	16.80	783,168	+1.49(+9.73%)
Aug 02, 2017	15.98	15.98	15.18	15.31	204,736	-0.45(-2.86%)
Aug 01, 2017	16.59	16.59	15.70	15.76	258,722	-0.76(-4.60%)
Jul 31, 2017	17.00	17.29	16.49	16.52	257,385	-0.35(-2.07%)
Jul 28, 2017	16.80	17.50	16.58	16.87	176,051	+0.00(+0.00%)
Jul 27, 2017	17.50	17.70	16.70	16.87	192,491	-0.51(-2.93%)
Jul 26, 2017	17.50	17.54	17.22	17.38	131,178	-0.10(-0.57%)
Jul 25, 2017	17.89	18.00	17.43	17.48	187,465	-0.40(-2.24%)
Jul 24, 2017	17.27	17.94	17.11	17.88	214,353	+0.55(+3.17%)
Jul 21, 2017	17.57	17.67	17.12	17.33	143,020	-0.10(-0.57%)
Jul 20, 2017	17.33	17.83	17.28	17.43	241,650	+0.10(+0.58%)
Jul 19, 2017	17.84	18.29	17.09	17.33	277,156	-0.35(-1.98%)
Jul 18, 2017	18.04	18.33	17.61	17.68	153,987	-0.50(-2.75%)
Jul 17, 2017	17.64	18.55	17.64	18.18	183,644	+0.64(+3.65%)
Jul 14, 2017	18.04	18.28	17.52	17.54	188,235	-0.55(-3.04%)
Jul 13, 2017	17.93	18.38	17.44	18.09	143,142	+0.23(+1.29%)
Jul 12, 2017	17.97	18.06	17.64	17.86	133,848	-0.02(-0.11%)
Jul 11, 2017	17.59	18.31	17.54	17.88	159,791	+0.34(+1.94%)
Jul 10, 2017	18.45	18.45	17.53	17.54	194,465	-0.96(-5.19%)
Jul 07, 2017	18.27	18.52	18.27	18.50	146,954	+0.31(+1.70%)
Jul 06, 2017	18.30	18.59	18.11	18.19	156,520	-0.26(-1.41%)
Jul 05, 2017	17.80	18.56	17.58	18.45	265,099	+0.69(+3.89%)