Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	7.100	7.100	6.800	6.890	368,216	-0.14(-1.99%)
Apr 27, 2023	6.940	7.180	6.830	7.030	349,690	+0.21(+3.08%)
Apr 26, 2023	6.650	6.860	6.550	6.820	1,074,913	+0.18(+2.71%)
Apr 25, 2023	6.700	7.010	6.620	6.640	317,375	-0.06(-0.90%)
Apr 24, 2023	6.920	6.930	6.550	6.700	321,521	-0.25(-3.60%)
Apr 21, 2023	6.840	7.060	6.640	6.950	227,819	+0.07(+1.02%)
Apr 20, 2023	6.800	7.050	6.760	6.880	371,743	+0.05(+0.73%)
Apr 19, 2023	6.680	6.955	6.600	6.830	373,651	+0.08(+1.19%)
Apr 18, 2023	6.860	6.920	6.560	6.750	257,746	-0.07(-1.03%)
Apr 17, 2023	6.580	7.150	6.570	6.820	428,284	+0.33(+5.08%)
Apr 14, 2023	6.770	6.900	6.470	6.490	258,108	-0.33(-4.84%)
Apr 13, 2023	6.370	6.930	6.370	6.820	304,078	+0.46(+7.23%)
Apr 12, 2023	6.350	6.550	6.220	6.360	492,510	+0.07(+1.03%)
Apr 11, 2023	6.445	6.660	6.185	6.295	603,747	-0.26(-4.04%)
Apr 10, 2023	7.270	7.270	6.480	6.560	510,057	-0.78(-10.63%)
Apr 06, 2023	7.380	7.470	7.210	7.340	279,454	-0.01(-0.14%)
Apr 05, 2023	7.430	7.640	7.250	7.350	508,985	-0.09(-1.21%)
Apr 04, 2023	7.540	7.690	7.350	7.440	334,495	-0.10(-1.33%)
Apr 03, 2023	7.140	7.712	7.140	7.540	592,280	+0.37(+5.16%)
Mar 31, 2023	7.140	7.260	6.990	7.170	411,307	+0.05(+0.70%)
Mar 30, 2023	7.270	7.330	6.865	7.120	434,245	-0.12(-1.66%)
Mar 29, 2023	6.750	7.270	6.560	7.240	432,714	+0.59(+8.87%)
Mar 28, 2023	6.760	6.935	6.610	6.650	304,746	-0.10(-1.48%)
Mar 27, 2023	6.680	6.803	6.550	6.750	677,080	+0.07(+1.05%)
Mar 24, 2023	6.880	6.982	6.650	6.680	317,897	-0.27(-3.88%)
Mar 23, 2023	7.150	7.400	6.721	6.950	736,353	+0.24(+3.58%)
Mar 22, 2023	7.160	7.160	6.710	6.710	622,091	-0.41(-5.76%)
Mar 21, 2023	6.870	7.360	6.800	7.120	802,236	+0.43(+6.43%)
Mar 20, 2023	6.800	6.990	6.570	6.690	596,076	+0.04(+0.60%)
Mar 17, 2023	6.350	6.830	5.890	6.650	971,784	-0.34(-4.86%)
Mar 16, 2023	6.850	7.490	6.290	6.990	2,012,618	+0.65(+10.25%)
Mar 15, 2023	6.330	6.460	6.060	6.340	525,625	-0.11(-1.71%)
Mar 14, 2023	6.050	6.469	5.860	6.450	762,836	+0.57(+9.69%)
Mar 13, 2023	5.660	6.150	5.630	5.880	915,722	+0.56(+10.53%)
Mar 10, 2023	6.180	6.180	5.165	5.320	919,152	-0.85(-13.78%)
Mar 09, 2023	6.100	6.466	5.798	6.170	1,678,595	+0.67(+12.18%)
Mar 08, 2023	5.880	5.940	5.430	5.500	321,138	-0.37(-6.30%)
Mar 07, 2023	5.590	5.940	5.500	5.870	236,940	+0.18(+3.16%)
Mar 06, 2023	6.010	6.010	5.550	5.690	464,815	-0.38(-6.26%)
Mar 03, 2023	6.220	6.510	6.030	6.070	462,285	-0.11(-1.78%)
Mar 02, 2023	6.100	6.210	5.822	6.180	598,943	-0.05(-0.80%)
Mar 01, 2023	6.080	6.280	5.980	6.230	350,969	+0.14(+2.30%)
Feb 28, 2023	5.970	6.150	5.880	6.090	400,105	+0.11(+1.84%)
Feb 27, 2023	6.220	6.390	5.830	5.980	440,408	-0.19(-3.08%)
Feb 24, 2023	6.190	6.400	5.850	6.170	513,975	-0.14(-2.22%)
Feb 23, 2023	6.680	7.190	6.190	6.310	1,237,297	-0.24(-3.66%)
Feb 22, 2023	6.320	6.790	6.280	6.550	908,243	+0.31(+4.97%)
Feb 21, 2023	6.540	6.800	6.230	6.240	795,929	-0.37(-5.60%)
Feb 17, 2023	5.390	6.810	5.315	6.610	2,901,174	+1.35(+25.67%)
Feb 16, 2023	4.710	5.430	4.710	5.260	807,574	+0.44(+9.13%)
Feb 15, 2023	5.170	5.170	4.730	4.820	732,525	-0.42(-8.02%)
Feb 14, 2023	6.210	6.210	4.530	5.240	3,051,307	-1.11(-17.48%)
Feb 13, 2023	5.490	6.430	5.340	6.350	1,065,163	+0.84(+15.25%)
Feb 10, 2023	5.590	5.650	5.490	5.510	328,855	-0.14(-2.48%)
Feb 09, 2023	5.580	5.900	5.510	5.650	553,142	+0.12(+2.17%)
Feb 08, 2023	5.710	5.750	5.485	5.530	365,322	-0.18(-3.15%)
Feb 07, 2023	5.790	5.850	5.610	5.710	275,632	-0.08(-1.38%)
Feb 06, 2023	5.560	6.065	5.476	5.790	610,998	+0.20(+3.58%)
Feb 03, 2023	5.700	5.950	5.470	5.590	571,166	-0.33(-5.57%)
Feb 02, 2023	5.920	6.090	5.790	5.920	342,464	-0.03(-0.50%)