Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2020	11.00	11.00	10.40	10.78	616,220	-0.10(-0.92%)
Dec 31, 2019	10.42	10.94	10.36	10.88	709,800	+0.40(+3.82%)
Dec 30, 2019	10.72	10.80	10.45	10.48	248,930	-0.28(-2.60%)
Dec 27, 2019	10.98	11.00	10.64	10.76	300,000	-0.12(-1.10%)
Dec 26, 2019	11.23	11.23	10.78	10.88	284,587	-0.35(-3.12%)
Dec 24, 2019	10.89	11.24	10.83	11.23	208,100	+0.21(+1.91%)
Dec 23, 2019	10.99	11.09	10.66	11.02	348,217	+0.13(+1.19%)
Dec 20, 2019	11.00	11.07	10.69	10.89	661,400	-0.07(-0.64%)
Dec 19, 2019	10.99	11.11	10.62	10.96	494,582	+0.39(+3.64%)
Dec 18, 2019	10.10	10.72	10.08	10.57	570,887	+0.41(+4.03%)
Dec 17, 2019	10.01	10.25	9.980	10.16	825,614	+0.14(+1.45%)
Dec 16, 2019	10.65	10.81	9.910	10.02	528,079	-0.57(-5.38%)
Dec 13, 2019	10.31	10.67	10.15	10.59	471,700	+0.26(+2.52%)
Dec 12, 2019	9.580	10.39	9.341	10.33	676,020	+0.64(+6.60%)
Dec 11, 2019	9.470	10.55	7.940	9.690	1,794,320	+0.36(+3.86%)
Dec 10, 2019	9.850	9.900	9.070	9.330	1,183,878	-0.50(-5.09%)
Dec 09, 2019	9.760	9.960	9.730	9.830	426,483	+0.15(+1.55%)
Dec 06, 2019	9.330	9.690	9.250	9.680	271,400	+0.42(+4.59%)
Dec 05, 2019	9.730	9.730	9.200	9.255	764,987	-0.42(-4.34%)
Dec 04, 2019	9.300	9.710	9.230	9.675	615,039	+0.38(+4.03%)
Dec 03, 2019	9.240	9.400	9.078	9.300	301,602	+0.02(+0.22%)