Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	16.69	17.11	16.55	16.97	2,292,500	+0.32(+1.92%)
Jun 27, 2019	16.26	16.69	16.17	16.65	423,876	+0.45(+2.78%)
Jun 26, 2019	16.40	16.75	16.13	16.20	385,493	-0.22(-1.34%)
Jun 25, 2019	16.36	16.84	16.07	16.42	391,451	+0.19(+1.17%)
Jun 24, 2019	16.59	16.68	16.13	16.23	752,819	-0.41(-2.46%)
Jun 21, 2019	16.27	17.36	15.89	16.64	2,534,600	+0.26(+1.59%)
Jun 20, 2019	16.81	16.98	16.33	16.38	393,409	-0.35(-2.09%)
Jun 19, 2019	16.83	17.08	16.57	16.73	375,999	-0.02(-0.12%)
Jun 18, 2019	15.99	16.88	15.88	16.75	611,769	+0.69(+4.30%)
Jun 17, 2019	15.28	16.10	15.22	16.06	646,007	+0.84(+5.52%)
Jun 14, 2019	15.26	15.30	14.84	15.22	522,500	-0.10(-0.65%)
Jun 13, 2019	15.01	15.41	14.94	15.32	323,163	+0.33(+2.20%)
Jun 12, 2019	14.86	15.13	14.56	14.99	292,706	+0.09(+0.60%)
Jun 11, 2019	15.44	15.63	14.86	14.90	500,139	-0.43(-2.80%)
Jun 10, 2019	15.06	15.56	14.90	15.33	710,805	+0.42(+2.82%)
Jun 07, 2019	14.44	14.95	14.27	14.91	619,000	+0.40(+2.76%)
Jun 06, 2019	14.62	15.00	13.94	14.51	822,457	-0.15(-1.02%)
Jun 05, 2019	15.61	15.69	14.40	14.66	1,377,802	-0.92(-5.91%)
Jun 04, 2019	18.74	19.09	14.50	15.58	4,811,944	-3.13(-16.73%)
Jun 03, 2019	18.34	18.75	17.86	18.71	764,752	+0.37(+2.02%)
May 31, 2019	17.37	18.52	16.99	18.34	2,277,500	+0.83(+4.74%)
May 30, 2019	18.35	18.46	17.44	17.51	490,310	-0.99(-5.35%)
May 29, 2019	18.41	19.08	18.05	18.50	467,260	+0.11(+0.60%)
May 28, 2019	18.79	19.05	18.32	18.39	782,033	-0.46(-2.44%)
May 24, 2019	18.63	19.04	18.44	18.85	543,200	+0.22(+1.18%)
May 23, 2019	18.24	18.77	17.91	18.63	501,655	+0.20(+1.09%)
May 22, 2019	18.77	19.24	18.19	18.43	1,392,839	-0.31(-1.65%)
May 21, 2019	18.25	18.75	18.03	18.74	482,735	+0.50(+2.74%)
May 20, 2019	18.50	18.67	18.15	18.24	878,923	-0.47(-2.51%)
May 17, 2019	17.81	18.77	17.75	18.71	1,051,400	+0.71(+3.94%)
May 16, 2019	18.27	18.65	17.16	18.00	2,563,437	+1.73(+10.63%)
May 15, 2019	16.40	16.40	15.24	16.27	2,024,327	-0.26(-1.57%)
May 14, 2019	16.25	16.98	16.09	16.53	701,934	+0.28(+1.72%)
May 13, 2019	17.01	17.18	16.20	16.25	509,437	-1.17(-6.72%)
May 10, 2019	17.26	17.82	17.04	17.42	565,700	-0.01(-0.06%)
May 09, 2019	17.43	17.59	17.00	17.43	608,841	-0.12(-0.68%)
May 08, 2019	17.69	18.23	17.39	17.55	970,475	-0.29(-1.63%)
May 07, 2019	18.13	18.64	17.64	17.84	966,744	-0.55(-2.99%)
May 06, 2019	17.61	18.47	17.53	18.39	1,039,175	+0.49(+2.74%)
May 03, 2019	18.40	18.48	17.61	17.90	953,600	+0.56(+3.23%)
May 02, 2019	15.58	17.47	15.58	17.34	767,253	+0.56(+3.34%)
May 01, 2019	16.71	17.37	16.51	16.78	583,195	+0.01(+0.06%)
Apr 30, 2019	17.11	17.16	16.40	16.77	945,533	-0.48(-2.78%)
Apr 29, 2019	16.87	17.56	16.80	17.25	1,252,204	+0.37(+2.19%)
Apr 26, 2019	16.58	17.02	16.33	16.88	741,700	+0.23(+1.38%)
Apr 25, 2019	16.48	16.74	16.11	16.65	322,870	+0.15(+0.91%)
Apr 24, 2019	16.94	16.94	16.24	16.50	686,875	-0.31(-1.84%)
Apr 23, 2019	16.29	16.89	16.13	16.81	449,319	+0.50(+3.07%)
Apr 22, 2019	16.13	16.39	16.00	16.31	446,757	+0.10(+0.62%)
Apr 18, 2019	16.40	16.59	15.78	16.21	438,400	-0.14(-0.86%)
Apr 17, 2019	17.54	17.79	16.22	16.35	845,984	-0.53(-3.14%)
Apr 16, 2019	17.59	17.64	16.85	16.88	319,591	-0.61(-3.49%)
Apr 15, 2019	17.50	17.73	17.34	17.49	389,843	+0.08(+0.46%)
Apr 12, 2019	17.67	17.76	17.22	17.41	672,500	-0.34(-1.92%)
Apr 11, 2019	18.52	18.95	17.72	17.75	557,925	-0.59(-3.22%)
Apr 10, 2019	18.68	18.81	18.17	18.34	818,372	-0.28(-1.50%)
Apr 09, 2019	19.36	19.45	18.52	18.62	537,692	-0.75(-3.87%)
Apr 08, 2019	19.63	19.63	19.24	19.37	456,090	-0.34(-1.73%)
Apr 05, 2019	19.37	19.80	19.18	19.71	532,900	+0.48(+2.50%)
Apr 04, 2019	19.08	19.55	18.95	19.23	518,168	+0.19(+1.00%)
Apr 03, 2019	18.93	19.30	18.83	19.04	419,102	+0.25(+1.33%)
Apr 02, 2019	18.58	18.97	18.36	18.79	517,111	+0.26(+1.40%)