Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.43	23.55	23.05	23.06	209,149	-0.38(-1.62%)
Apr 27, 2018	23.30	23.54	23.04	23.44	213,662	+0.28(+1.21%)
Apr 26, 2018	23.08	23.50	22.58	23.16	170,498	+0.12(+0.52%)
Apr 25, 2018	22.98	23.47	22.23	23.04	207,283	+0.06(+0.26%)
Apr 24, 2018	23.24	23.51	22.60	22.98	143,564	-0.23(-0.99%)
Apr 23, 2018	23.81	23.90	22.85	23.21	178,133	-0.40(-1.69%)
Apr 20, 2018	23.49	24.01	23.40	23.61	246,617	+0.05(+0.21%)
Apr 19, 2018	24.03	24.37	23.49	23.56	240,474	-0.50(-2.08%)
Apr 18, 2018	24.72	24.84	24.03	24.06	299,646	-0.61(-2.47%)
Apr 17, 2018	24.31	24.88	24.20	24.67	259,426	+0.47(+1.94%)
Apr 16, 2018	23.88	24.43	23.66	24.20	274,412	+0.56(+2.37%)
Apr 13, 2018	24.48	24.74	23.60	23.64	360,550	-0.75(-3.08%)
Apr 12, 2018	24.02	24.67	23.58	24.39	319,898	+0.48(+2.01%)
Apr 11, 2018	23.27	24.05	23.04	23.91	268,189	+0.52(+2.22%)
Apr 10, 2018	22.78	23.51	22.50	23.39	488,384	+0.81(+3.59%)
Apr 09, 2018	22.76	23.35	22.47	22.58	289,817	-0.01(-0.04%)
Apr 06, 2018	23.40	23.60	22.46	22.59	357,993	-0.81(-3.46%)
Apr 05, 2018	24.35	24.55	22.59	23.40	459,073	-0.67(-2.78%)
Apr 04, 2018	22.69	24.27	22.69	24.07	413,525	+0.94(+4.06%)
Apr 03, 2018	23.04	23.57	22.53	23.13	440,787	+0.25(+1.09%)
Apr 02, 2018	24.80	25.52	22.78	22.88	658,021	-2.28(-9.06%)
Mar 29, 2018		25.16	25.16	25.16	0	+1.65(+7.02%)
Mar 28, 2018	23.20	24.48	22.86	23.51	4,228,545	-0.09(-0.38%)
Mar 27, 2018	28.09	28.09	23.50	23.60	1,511,468	-5.31(-18.37%)
Mar 26, 2018	28.25	29.64	28.25	28.91	385,263	+0.94(+3.36%)
Mar 23, 2018	28.78	29.13	27.68	27.97	271,413	-0.62(-2.17%)
Mar 22, 2018	28.83	29.90	28.53	28.59	244,820	-0.63(-2.16%)
Mar 21, 2018	29.28	30.05	28.85	29.22	190,096	-0.10(-0.34%)
Mar 20, 2018	29.31	29.68	28.77	29.32	173,511	+0.13(+0.45%)
Mar 19, 2018	29.52	30.45	29.16	29.19	313,815	-0.50(-1.68%)
Mar 16, 2018	30.98	30.98	29.68	29.69	566,808	-1.27(-4.10%)
Mar 15, 2018	31.27	31.27	30.31	30.96	204,908	-0.18(-0.58%)
Mar 14, 2018	31.72	31.93	30.73	31.14	281,845	-0.22(-0.70%)
Mar 13, 2018	31.18	32.08	30.93	31.36	242,340	+0.21(+0.67%)
Mar 12, 2018	30.32	31.34	29.85	31.15	263,929	+0.57(+1.86%)
Mar 09, 2018	30.00	30.68	29.67	30.58	302,067	+0.91(+3.07%)
Mar 08, 2018	32.55	32.74	29.45	29.67	424,676	-2.79(-8.60%)
Mar 07, 2018	31.70	32.50	31.24	32.46	331,151	+0.41(+1.28%)
Mar 06, 2018	30.89	32.16	30.81	32.05	435,869	+1.05(+3.39%)
Mar 05, 2018	29.07	31.16	28.94	31.00	731,811	+2.06(+7.12%)
Mar 02, 2018	26.68	29.35	26.13	28.94	549,193	+1.91(+7.07%)
Mar 01, 2018	25.15	27.07	24.81	27.03	497,707	+1.94(+7.73%)
Feb 28, 2018	24.03	25.48	23.85	25.09	400,305	+1.17(+4.89%)
Feb 27, 2018	24.60	24.72	23.92	23.92	219,233	-0.66(-2.69%)
Feb 26, 2018	23.69	24.99	23.68	24.58	268,844	+1.12(+4.77%)
Feb 23, 2018	23.15	23.72	22.50	23.46	169,410	+0.49(+2.13%)
Feb 22, 2018	23.16	23.48	22.82	22.97	155,638	-0.02(-0.09%)
Feb 21, 2018	23.31	23.89	22.95	22.99	192,750	-0.21(-0.91%)
Feb 20, 2018	23.33	23.75	22.99	23.20	180,999	-0.10(-0.43%)
Feb 16, 2018		23.30	23.30	23.30	0	-0.24(-1.02%)
Feb 15, 2018	23.99	24.26	23.63	23.54	176,310	-0.31(-1.30%)
Feb 14, 2018	23.07	23.93	22.88	23.85	189,966	+0.42(+1.79%)
Feb 13, 2018	22.54	23.61	22.07	23.43	194,055	+0.71(+3.13%)
Feb 12, 2018	22.74	23.10	22.27	22.72	182,154	+0.06(+0.26%)
Feb 09, 2018	22.67	22.80	21.36	22.66	263,255	+0.30(+1.34%)
Feb 08, 2018	22.60	23.22	22.10	22.36	273,798	-0.26(-1.15%)
Feb 07, 2018	21.79	22.89	21.79	22.62	178,071	+0.83(+3.81%)
Feb 06, 2018	20.64	21.90	20.03	21.79	244,190	+0.43(+2.01%)
Feb 05, 2018	21.69	21.69	21.24	21.36	219,181	-0.50(-2.29%)
Feb 02, 2018	22.13	22.45	21.64	21.86	151,517	-0.48(-2.15%)