Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	12.52	13.03	12.33	12.76	287,443	+0.32(+2.57%)
Sep 27, 2019	12.42	13.47	12.36	12.44	343,600	-0.07(-0.56%)
Sep 26, 2019	12.90	13.07	12.36	12.51	289,986	-0.46(-3.55%)
Sep 25, 2019	13.07	13.26	12.79	12.97	238,602	-0.08(-0.61%)
Sep 24, 2019	13.41	13.41	12.71	13.05	409,618	-0.28(-2.10%)
Sep 23, 2019	12.88	13.54	12.87	13.33	371,553	+0.45(+3.49%)
Sep 20, 2019	12.97	13.28	12.66	12.88	2,101,100	-0.13(-1.00%)
Sep 19, 2019	12.84	13.50	12.53	13.01	382,732	+0.11(+0.85%)
Sep 18, 2019	13.12	13.20	12.55	12.90	665,147	-0.23(-1.75%)
Sep 17, 2019	13.30	13.42	12.99	13.13	382,697	-0.20(-1.50%)
Sep 16, 2019	13.01	13.53	12.86	13.33	1,030,124	+0.25(+1.91%)
Sep 13, 2019	13.55	13.79	12.79	13.08	443,100	-0.51(-3.75%)
Sep 12, 2019	14.33	14.39	13.55	13.59	561,433	-0.76(-5.30%)
Sep 11, 2019	14.42	14.68	14.10	14.35	378,342	-0.07(-0.49%)
Sep 10, 2019	13.36	14.43	13.36	14.42	541,347	+1.00(+7.45%)
Sep 09, 2019	13.36	13.67	13.10	13.42	225,711	+0.11(+0.83%)
Sep 06, 2019	13.74	13.76	13.26	13.31	413,900	-0.35(-2.56%)
Sep 05, 2019	13.93	14.08	13.56	13.66	290,478	-0.22(-1.59%)
Sep 04, 2019	13.84	13.97	13.23	13.88	460,493	+0.17(+1.24%)
Sep 03, 2019	14.34	14.57	13.69	13.71	440,271	-0.63(-4.39%)
Aug 30, 2019	14.53	14.61	14.16	14.34	118,400	-0.13(-0.90%)
Aug 29, 2019	14.48	14.56	14.02	14.47	214,906	+0.16(+1.12%)
Aug 28, 2019	13.86	14.35	13.85	14.31	177,789	+0.36(+2.58%)
Aug 27, 2019	14.33	14.75	13.85	13.95	242,649	-0.37(-2.58%)
Aug 26, 2019	14.40	14.40	14.00	14.32	281,682	+0.04(+0.28%)
Aug 23, 2019	15.06	15.24	14.20	14.28	394,200	-0.84(-5.56%)
Aug 22, 2019	15.35	15.40	15.09	15.12	372,971	-0.25(-1.63%)
Aug 21, 2019	15.40	15.47	15.20	15.37	240,196	+0.05(+0.33%)
Aug 20, 2019	15.15	15.41	14.88	15.32	278,556	+0.14(+0.92%)
Aug 19, 2019	15.23	15.32	15.06	15.18	281,845	+0.11(+0.73%)
Aug 16, 2019	14.50	15.09	14.49	15.07	361,000	+0.59(+4.07%)
Aug 15, 2019	14.99	15.48	14.43	14.48	384,590	-0.44(-2.95%)
Aug 14, 2019	14.19	15.25	14.00	14.92	673,052	+0.53(+3.68%)
Aug 13, 2019	13.93	14.50	13.90	14.39	230,135	+0.42(+3.01%)
Aug 12, 2019	14.15	14.33	13.90	13.97	232,405	-0.36(-2.51%)
Aug 09, 2019	14.50	14.80	14.29	14.33	287,800	-0.23(-1.58%)
Aug 08, 2019	14.17	14.66	14.08	14.56	391,075	+0.39(+2.75%)
Aug 07, 2019	14.05	14.28	13.71	14.17	312,683	-0.83(-5.53%)
Aug 06, 2019	13.50	14.08	13.24	15.00	387,521	+1.63(+12.19%)
Aug 05, 2019	13.59	13.76	13.05	13.37	701,063	-0.56(-4.02%)
Aug 02, 2019	14.64	14.69	13.70	13.93	406,900	-0.74(-5.04%)
Aug 01, 2019	14.08	15.14	13.84	14.67	761,772	+0.28(+1.95%)
Jul 31, 2019	14.79	14.87	14.34	14.39	409,555	-0.32(-2.18%)
Jul 30, 2019	14.01	14.74	13.88	14.71	391,248	+0.70(+5.00%)
Jul 29, 2019	14.23	14.47	13.69	14.01	320,735	-0.22(-1.55%)
Jul 26, 2019	13.52	14.26	13.39	14.23	350,800	+0.79(+5.88%)
Jul 25, 2019	13.67	13.82	13.33	13.44	770,415	-0.29(-2.11%)
Jul 24, 2019	14.05	14.14	13.67	13.73	598,529	-0.31(-2.21%)
Jul 23, 2019	14.54	14.59	13.99	14.04	655,873	-0.45(-3.11%)
Jul 22, 2019	14.80	14.89	14.48	14.49	377,011	-0.20(-1.36%)
Jul 19, 2019	15.17	15.18	14.66	14.69	335,900	-0.45(-2.97%)
Jul 18, 2019	15.45	15.45	15.01	15.14	439,471	-0.03(-0.20%)
Jul 17, 2019	15.20	15.42	14.79	15.17	453,333	-0.04(-0.26%)
Jul 16, 2019	15.92	16.00	15.13	15.21	365,900	-0.71(-4.46%)
Jul 15, 2019	15.80	15.95	15.55	15.92	211,460	+0.05(+0.32%)
Jul 12, 2019	15.79	15.91	15.52	15.87	260,100	+0.08(+0.51%)
Jul 11, 2019	16.26	16.29	15.55	15.79	523,783	-0.30(-1.86%)
Jul 10, 2019	16.40	16.59	15.96	16.09	338,533	-0.34(-2.07%)
Jul 09, 2019	16.06	16.71	16.05	16.43	520,322	+0.28(+1.73%)
Jul 08, 2019	16.24	16.43	15.95	16.15	502,893	-0.20(-1.22%)
Jul 05, 2019	17.30	17.45	16.29	16.35	425,500	-1.13(-6.46%)
Jul 03, 2019	16.95	17.48	16.84	17.48	294,100	+0.70(+4.17%)
Jul 02, 2019	17.33	17.33	16.02	16.78	502,904	-0.19(-1.12%)