Macrogenics (NQ: MGNX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	9.640	9.750	9.170	9.250	298,600	-0.45(-4.64%)
Jan 30, 2020	9.850	9.980	9.640	9.700	253,031	-0.26(-2.61%)
Jan 29, 2020	10.50	10.51	9.910	9.960	202,754	-0.47(-4.51%)
Jan 28, 2020	10.34	10.55	10.23	10.43	249,525	+0.19(+1.81%)
Jan 27, 2020	10.58	10.75	10.24	10.24	184,276	-0.56(-5.14%)
Jan 24, 2020	11.46	11.54	10.64	10.80	384,800	-0.60(-5.26%)
Jan 23, 2020	11.73	11.80	11.21	11.40	359,471	-0.34(-2.90%)
Jan 22, 2020	12.21	12.51	11.72	11.74	301,013	-0.37(-3.06%)
Jan 21, 2020	11.58	12.24	11.58	12.11	513,099	+0.85(+7.55%)
Jan 17, 2020	11.66	11.85	11.19	11.26	401,300	-0.33(-2.85%)
Jan 16, 2020	11.85	11.94	11.36	11.59	407,214	-0.13(-1.11%)
Jan 15, 2020	11.94	12.17	11.70	11.72	466,067	-0.18(-1.55%)
Jan 14, 2020	11.47	11.99	11.27	11.90	556,206	+0.37(+3.16%)
Jan 13, 2020	11.12	11.58	10.59	11.54	948,112	+0.48(+4.34%)
Jan 10, 2020	11.21	11.64	10.88	11.06	1,098,200	-0.31(-2.77%)
Jan 09, 2020	11.05	11.39	11.00	11.38	363,577	+0.44(+3.98%)
Jan 08, 2020	10.59	11.06	10.52	10.94	345,034	+0.37(+3.50%)
Jan 07, 2020	10.66	10.79	10.48	10.57	707,346	-0.17(-1.58%)
Jan 06, 2020	10.66	10.88	10.55	10.74	387,871	-0.20(-1.83%)
Jan 03, 2020	10.52	10.99	10.51	10.94	367,900	+0.16(+1.48%)
Jan 02, 2020	11.00	11.00	10.40	10.78	616,220	-0.10(-0.92%)
Dec 31, 2019	10.42	10.94	10.36	10.88	709,800	+0.40(+3.82%)
Dec 30, 2019	10.72	10.80	10.45	10.48	248,930	-0.28(-2.60%)
Dec 27, 2019	10.98	11.00	10.64	10.76	300,000	-0.12(-1.10%)
Dec 26, 2019	11.23	11.23	10.78	10.88	284,587	-0.35(-3.12%)
Dec 24, 2019	10.89	11.24	10.83	11.23	208,100	+0.21(+1.91%)
Dec 23, 2019	10.99	11.09	10.66	11.02	348,217	+0.13(+1.19%)
Dec 20, 2019	11.00	11.07	10.69	10.89	661,400	-0.07(-0.64%)
Dec 19, 2019	10.99	11.11	10.62	10.96	494,582	+0.39(+3.64%)
Dec 18, 2019	10.10	10.72	10.08	10.57	570,887	+0.41(+4.03%)
Dec 17, 2019	10.01	10.25	9.980	10.16	825,614	+0.14(+1.45%)
Dec 16, 2019	10.65	10.81	9.910	10.02	528,079	-0.57(-5.38%)
Dec 13, 2019	10.31	10.67	10.15	10.59	471,700	+0.26(+2.52%)
Dec 12, 2019	9.580	10.39	9.341	10.33	676,020	+0.64(+6.60%)
Dec 11, 2019	9.470	10.55	7.940	9.690	1,794,320	+0.36(+3.86%)
Dec 10, 2019	9.850	9.900	9.070	9.330	1,183,878	-0.50(-5.09%)
Dec 09, 2019	9.760	9.960	9.730	9.830	426,483	+0.15(+1.55%)
Dec 06, 2019	9.330	9.690	9.250	9.680	271,400	+0.42(+4.59%)
Dec 05, 2019	9.730	9.730	9.200	9.255	764,987	-0.42(-4.34%)
Dec 04, 2019	9.300	9.710	9.230	9.675	615,039	+0.38(+4.03%)
Dec 03, 2019	9.240	9.400	9.078	9.300	301,602	+0.02(+0.22%)
Dec 02, 2019	9.430	9.520	8.980	9.280	449,169	-0.19(-2.01%)
Nov 29, 2019	9.340	9.570	9.230	9.470	161,100	+0.08(+0.85%)
Nov 27, 2019	9.350	9.450	9.230	9.390	296,500	+0.09(+0.97%)
Nov 26, 2019	9.270	9.400	8.920	9.300	546,402	+0.03(+0.32%)
Nov 25, 2019	8.800	9.340	8.710	9.270	763,325	+0.61(+7.04%)
Nov 22, 2019	8.560	8.790	8.350	8.660	384,200	+0.02(+0.23%)
Nov 21, 2019	7.590	8.640	7.425	8.640	1,334,915	+0.01(+0.12%)
Nov 20, 2019	8.530	8.800	8.430	8.630	484,551	-0.04(-0.46%)
Nov 19, 2019	8.510	8.750	8.410	8.670	300,762	+0.22(+2.60%)
Nov 18, 2019	8.640	8.770	8.230	8.450	299,982	-0.19(-2.20%)
Nov 15, 2019	8.440	8.690	8.330	8.640	405,400	+0.26(+3.10%)
Nov 14, 2019	8.160	8.450	8.000	8.380	509,426	+0.18(+2.13%)
Nov 13, 2019	8.190	8.490	8.080	8.205	418,557	-0.04(-0.55%)
Nov 12, 2019	8.000	8.440	7.900	8.250	667,762	+0.30(+3.84%)
Nov 11, 2019	8.230	8.400	7.880	7.945	1,202,916	-0.30(-3.70%)
Nov 08, 2019	8.420	8.610	8.240	8.250	534,900	-0.17(-2.02%)
Nov 07, 2019	8.310	8.790	8.310	8.420	635,086	+0.05(+0.60%)
Nov 06, 2019	8.530	8.570	8.340	8.370	578,086	-0.13(-1.53%)
Nov 05, 2019	8.600	8.675	8.350	8.500	545,074	-0.08(-0.93%)
Nov 04, 2019	8.860	8.900	8.570	8.580	522,196	-0.25(-2.83%)