Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	19.65	19.66	18.90	19.41	511,300	-0.46(-2.32%)
Oct 29, 2020	20.47	21.46	19.70	19.87	699,025	-0.58(-2.84%)
Oct 28, 2020	20.72	20.96	20.30	20.45	569,643	-0.85(-3.99%)
Oct 27, 2020	21.60	21.90	21.05	21.30	290,449	-0.44(-2.02%)
Oct 26, 2020	21.65	22.06	21.01	21.74	481,214	-0.35(-1.58%)
Oct 23, 2020	22.75	23.39	21.93	22.09	292,800	-0.59(-2.60%)
Oct 22, 2020	22.06	23.30	22.05	22.68	414,058	+0.61(+2.76%)
Oct 21, 2020	23.18	23.36	21.99	22.07	298,905	-1.12(-4.83%)
Oct 20, 2020	23.69	24.00	23.03	23.19	315,160	-0.41(-1.74%)
Oct 19, 2020	24.54	24.83	23.51	23.60	318,783	-0.81(-3.32%)
Oct 16, 2020	24.39	25.25	24.27	24.41	433,700	-0.12(-0.49%)
Oct 15, 2020	25.14	25.32	23.73	24.53	325,791	-0.79(-3.12%)
Oct 14, 2020	25.84	26.09	25.09	25.32	989,186	-0.43(-1.67%)
Oct 13, 2020	25.31	26.12	25.31	25.75	382,304	+0.35(+1.38%)
Oct 12, 2020	25.70	25.77	24.97	25.40	315,970	-0.06(-0.24%)
Oct 09, 2020	26.07	26.85	24.67	25.46	370,800	-0.29(-1.13%)
Oct 08, 2020	26.16	26.23	25.42	25.75	311,566	-0.20(-0.77%)
Oct 07, 2020	25.97	26.96	25.84	25.95	809,764	+0.14(+0.54%)
Oct 06, 2020	26.14	26.90	25.76	25.81	271,194	-0.19(-0.73%)
Oct 05, 2020	24.52	26.09	24.52	26.00	338,469	+1.73(+7.13%)
Oct 02, 2020	25.47	25.87	24.25	24.27	373,400	-1.47(-5.71%)
Oct 01, 2020	25.43	26.25	25.02	25.74	383,520	+0.55(+2.18%)
Sep 30, 2020	25.15	26.10	25.03	25.19	312,569	+0.00(+0.00%)
Sep 29, 2020	25.45	25.90	24.59	25.19	267,223	-0.24(-0.94%)
Sep 28, 2020	25.28	25.86	24.90	25.43	370,978	+0.40(+1.60%)
Sep 25, 2020	24.51	25.22	24.51	25.03	318,200	+0.34(+1.38%)
Sep 24, 2020	24.67	25.50	23.81	24.69	422,203	-0.03(-0.12%)
Sep 23, 2020	25.63	26.02	24.34	24.72	686,857	-1.07(-4.15%)
Sep 22, 2020	27.54	27.96	25.58	25.79	821,965	-1.73(-6.29%)
Sep 21, 2020	30.14	30.55	27.18	27.52	932,989	-4.08(-12.91%)
Sep 18, 2020	31.70	32.01	30.73	31.60	1,983,400	+0.38(+1.22%)
Sep 17, 2020	28.64	31.41	28.35	31.22	1,806,234	+2.43(+8.44%)
Sep 16, 2020	28.48	29.46	28.33	28.79	496,690	+0.46(+1.62%)
Sep 15, 2020	29.31	29.48	27.94	28.33	414,502	-0.76(-2.61%)
Sep 14, 2020	28.01	30.39	28.00	29.09	991,533	+2.22(+8.26%)
Sep 11, 2020	26.77	28.88	26.71	26.87	458,300	-0.09(-0.33%)
Sep 10, 2020	27.19	28.59	26.96	26.96	351,806	-0.09(-0.33%)
Sep 09, 2020	26.54	27.55	26.21	27.05	561,554	+0.62(+2.35%)
Sep 08, 2020	26.16	27.31	25.48	26.43	299,282	-0.03(-0.11%)
Sep 04, 2020	26.18	26.80	24.57	26.46	407,900	+0.52(+2.00%)
Sep 03, 2020	26.56	26.57	25.13	25.94	402,064	-0.70(-2.63%)
Sep 02, 2020	26.11	26.95	25.44	26.64	284,802	+0.31(+1.18%)
Sep 01, 2020	28.61	28.82	24.69	26.33	1,049,949	-2.61(-9.02%)
Aug 31, 2020	27.72	29.15	26.99	28.94	1,063,503	+1.64(+6.01%)
Aug 28, 2020	26.59	27.61	26.59	27.30	195,200	+0.59(+2.21%)
Aug 27, 2020	26.94	27.07	26.02	26.71	242,462	-0.29(-1.07%)
Aug 26, 2020	27.40	27.99	26.62	27.00	325,003	-0.34(-1.24%)
Aug 25, 2020	26.01	27.47	25.46	27.34	289,725	+1.41(+5.44%)
Aug 24, 2020	26.46	26.82	25.81	25.93	306,727	-0.47(-1.78%)
Aug 21, 2020	26.78	26.97	25.62	26.40	355,900	-0.55(-2.04%)
Aug 20, 2020	26.90	27.47	26.48	26.95	200,566	-0.19(-0.70%)
Aug 19, 2020	26.63	27.56	25.67	27.14	413,464	+0.82(+3.12%)
Aug 18, 2020	27.06	27.38	25.47	26.32	384,714	-0.71(-2.63%)
Aug 17, 2020	26.41	27.70	26.41	27.03	1,055,388	+0.65(+2.46%)
Aug 14, 2020	27.90	27.90	26.03	26.38	348,900	-1.42(-5.11%)
Aug 13, 2020	26.86	28.03	26.73	27.80	276,235	+1.13(+4.24%)
Aug 12, 2020	26.78	27.03	26.30	26.67	411,103	-0.07(-0.26%)
Aug 11, 2020	28.52	28.52	25.66	26.74	515,983	-1.06(-3.81%)
Aug 10, 2020	27.70	29.36	27.70	27.80	359,318	+0.38(+1.39%)
Aug 07, 2020	27.63	29.20	26.93	27.42	516,000	-0.02(-0.07%)
Aug 06, 2020	27.05	27.66	26.59	27.44	251,864	+0.32(+1.18%)
Aug 05, 2020	27.20	27.68	25.80	27.12	228,540	+0.54(+2.03%)
Aug 04, 2020	26.25	26.77	25.64	26.58	319,450	-0.12(-0.45%)