Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.49	20.35	18.97	20.13	282,201	+0.64(+3.28%)
Jan 28, 2016	20.74	22.64	19.37	19.49	272,444	-1.05(-5.11%)
Jan 27, 2016	22.15	22.33	20.45	20.54	247,346	-1.61(-7.27%)
Jan 26, 2016	22.34	22.44	21.13	22.15	182,071	-0.14(-0.63%)
Jan 25, 2016	22.16	23.62	21.66	22.29	313,102	-0.02(-0.09%)
Jan 22, 2016	21.99	22.41	21.12	22.31	246,337	+1.08(+5.09%)
Jan 21, 2016	22.11	22.44	21.04	21.23	241,499	-0.75(-3.41%)
Jan 20, 2016	21.49	22.79	20.46	21.98	327,367	+0.10(+0.46%)
Jan 19, 2016	23.01	23.01	21.11	21.88	282,419	-0.56(-2.50%)
Jan 15, 2016	22.58	22.44	22.44	22.44	266,100	-1.35(-5.67%)
Jan 14, 2016	22.73	23.96	21.42	23.79	323,418	+1.25(+5.55%)
Jan 13, 2016	24.81	25.03	22.18	22.54	370,385	-2.31(-9.30%)
Jan 12, 2016	23.78	25.14	23.51	24.85	375,920	+1.68(+7.25%)
Jan 11, 2016	25.02	25.07	22.84	23.17	293,221	-1.65(-6.65%)
Jan 08, 2016	26.19	26.95	24.75	24.82	216,419	-1.25(-4.79%)
Jan 07, 2016	26.82	27.24	25.81	26.07	245,540	-1.55(-5.61%)
Jan 06, 2016	27.87	28.18	26.61	27.62	250,355	-0.90(-3.16%)
Jan 05, 2016	29.46	29.70	28.12	28.52	261,083	-0.89(-3.03%)
Jan 04, 2016	30.22	30.66	29.02	29.41	268,856	-1.56(-5.04%)
Dec 31, 2015	30.95	30.97	30.97	30.97	184,400	-0.16(-0.51%)
Dec 30, 2015	31.06	31.58	30.76	31.13	151,102	-0.15(-0.48%)
Dec 29, 2015	30.60	31.45	30.01	31.28	195,487	+0.92(+3.03%)
Dec 28, 2015	31.16	31.69	30.09	30.36	124,711	-0.91(-2.91%)
Dec 24, 2015	31.16	31.27	31.27	31.27	93,000	+0.16(+0.51%)
Dec 23, 2015	30.94	31.49	30.55	31.11	120,562	+0.35(+1.14%)
Dec 22, 2015	31.56	31.56	30.33	30.76	196,746	-0.70(-2.23%)
Dec 21, 2015	31.78	32.09	30.74	31.46	169,660	+0.03(+0.10%)
Dec 18, 2015	31.07	31.98	30.63	31.43	2,086,811	+0.16(+0.51%)
Dec 17, 2015	31.23	31.87	30.10	31.27	220,199	-0.09(-0.29%)
Dec 16, 2015	30.40	31.49	30.20	31.36	272,993	+1.30(+4.32%)
Dec 15, 2015	29.81	30.36	28.69	30.06	368,087	+0.60(+2.04%)
Dec 14, 2015	29.67	30.43	29.04	29.46	356,599	-0.10(-0.34%)
Dec 11, 2015	30.40	31.16	29.50	29.56	439,133	-1.69(-5.41%)
Dec 10, 2015	31.87	32.22	30.64	31.25	255,226	-0.47(-1.48%)
Dec 09, 2015	33.04	33.04	31.46	31.72	139,930	-1.41(-4.26%)
Dec 08, 2015	31.94	33.89	31.47	33.13	186,922	+0.54(+1.66%)
Dec 07, 2015	34.46	34.90	32.29	32.59	223,316	-1.87(-5.43%)
Dec 04, 2015	33.13	34.63	32.80	34.46	262,474	+1.34(+4.05%)
Dec 03, 2015	34.83	34.91	32.43	33.12	169,027	-1.61(-4.64%)
Dec 02, 2015	34.41	35.15	33.87	34.73	192,534	+0.35(+1.02%)
Dec 01, 2015	34.81	35.06	33.86	34.38	270,859	-0.20(-0.58%)
Nov 30, 2015	35.56	36.11	34.22	34.58	247,531	-0.92(-2.59%)
Nov 27, 2015	35.36	35.90	35.11	35.50	50,778	+0.20(+0.57%)
Nov 25, 2015	34.34	35.30	35.30	35.30	194,600	+1.06(+3.10%)
Nov 24, 2015	34.64	35.12	33.54	34.24	192,387	-0.46(-1.33%)
Nov 23, 2015	33.66	35.37	33.39	34.70	286,453	+1.11(+3.30%)
Nov 20, 2015	32.87	33.81	32.27	33.59	146,545	+1.09(+3.35%)
Nov 19, 2015	34.20	34.86	31.67	32.50	260,296	-1.60(-4.69%)
Nov 18, 2015	33.19	34.25	32.85	34.10	373,134	+1.08(+3.27%)
Nov 17, 2015	32.35	33.58	31.96	33.02	210,774	+0.57(+1.76%)
Nov 16, 2015	31.44	32.68	30.77	32.45	282,186	+0.54(+1.69%)
Nov 13, 2015	31.13	32.78	30.57	31.91	201,425	+0.46(+1.46%)
Nov 12, 2015	32.30	32.49	31.30	31.45	202,958	-1.12(-3.44%)
Nov 11, 2015	33.79	33.88	32.28	32.57	173,364	-0.97(-2.89%)
Nov 10, 2015	33.27	33.93	32.66	33.54	308,413	+0.29(+0.87%)
Nov 09, 2015	32.41	33.74	31.24	33.25	286,547	+1.06(+3.29%)
Nov 06, 2015	31.14	32.36	30.60	32.19	162,271	+0.78(+2.48%)
Nov 05, 2015	31.90	32.11	30.42	31.41	211,777	-1.24(-3.80%)
Nov 04, 2015	33.03	33.43	31.50	32.65	410,094	-0.22(-0.67%)
Nov 03, 2015	33.00	34.31	32.42	32.87	247,112	-0.50(-1.50%)