MacroGenics Inc (MGNX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
0 |
-5,11%
|
4,89
|
4,93
|
5,43
|
5,11
|
17/07/2024 |
753.155 |
-5,11%
|
4,89
|
4,93
|
5,43
|
5,11
|
16/07/2024 |
725.206 |
11,49%
|
4,89
|
4,85
|
5,48
|
5,385
|
15/07/2024 |
903.983 |
2,77%
|
4,74
|
4,6302
|
5,075
|
4,83
|
12/07/2024 |
718.252 |
1,29%
|
4,26
|
4,62
|
4,945
|
4,71
|
11/07/2024 |
736.297 |
8,90%
|
4,26
|
4,26
|
4,65
|
4,65
|
10/07/2024 |
283.917 |
-0,12%
|
4,28
|
4,23
|
4,38
|
4,27
|
09/07/2024 |
416.440 |
2,84%
|
4,22
|
4,185
|
4,30
|
4,35
|
08/07/2024 |
482.510 |
1,67%
|
4,10
|
4,23
|
4,47
|
4,27
|
05/07/2024 |
405.624 |
0,00%
|
4,10
|
4,11
|
4,24
|
4,20
|
04/07/2024 |
487.809 |
2,44%
|
4,10
|
4,03
|
4,33
|
4,20
|
03/07/2024 |
487.768 |
2,44%
|
4,10
|
4,03
|
4,33
|
4,20
|
02/07/2024 |
592.711 |
-4,65%
|
4,19
|
4,03
|
4,29
|
4,10
|
01/07/2024 |
803.168 |
1,18%
|
4,19
|
4,19
|
4,47
|
4,30
|
28/06/2024 |
1.603.465 |
3,64%
|
4,13
|
4,02
|
4,34
|
4,27
|
27/06/2024 |
817.040 |
1,23%
|
4,06
|
4,00
|
4,15
|
4,12
|
26/06/2024 |
812.216 |
0,00%
|
4,32
|
4,02
|
4,50
|
4,29
|
25/06/2024 |
643.927 |
-4,67%
|
4,32
|
4,25
|
4,50
|
4,29
|
24/06/2024 |
1.089.157 |
5,26%
|
4,32
|
4,31
|
4,75
|
4,60
|
21/06/2024 |
5.590.423 |
6,07%
|
4,12
|
4,04
|
4,38
|
4,37
|
20/06/2024 |
891.175 |
0,00%
|
4,47
|
4,00
|
4,165
|
4,12
|
19/06/2024 |
910.360 |
-3,96%
|
4,47
|
4,07
|
4,24
|
4,12
|
18/06/2024 |
683.448 |
-3,85%
|
4,47
|
4,07
|
4,47
|
4,125
|
17/06/2024 |
952.334 |
-4,03%
|
4,47
|
4,23
|
4,47
|
4,29
|
14/06/2024 |
698.410 |
-4,49%
|
4,97
|
4,43
|
4,67
|
4,47
|
13/06/2024 |
584.303 |
-6,21%
|
4,97
|
4,62
|
5,05
|
4,68
|
12/06/2024 |
987.940 |
1,22%
|
4,97
|
4,76
|
5,19
|
4,99
|
11/06/2024 |
1.102.997 |
7,64%
|
4,63
|
4,5517
|
5,025
|
4,93
|
10/06/2024 |
885.863 |
4,19%
|
4,63
|
4,32
|
4,59
|
4,72
|
07/06/2024 |
543.884 |
-3,11%
|
4,63
|
4,50
|
4,79
|
4,525
|
06/06/2024 |
735.838 |
-4,89%
|
4,88
|
4,6588
|
4,97
|
4,67
|
05/06/2024 |
971.343 |
12,62%
|
4,43
|
4,29
|
4,93
|
4,91
|
04/06/2024 |
1.258.771 |
-2,68%
|
4,43
|
4,34
|
4,645
|
4,36
|
03/06/2024 |
3.228.689 |
9,54%
|
4,14
|
4,105
|
5,02
|
4,48
|
31/05/2024 |
1.172.500 |
-3,54%
|
4,26
|
4,06
|
4,41
|
4,09
|
30/05/2024 |
1.051.364 |
2,42%
|
4,18
|
4,10
|
4,28
|
4,24
|
29/05/2024 |
954.364 |
-4,61%
|
4,60
|
4,03
|
4,32
|
4,14
|
28/05/2024 |
812.384 |
1,10%
|
4,60
|
4,26
|
4,70
|
4,60
|
27/05/2024 |
0 |
-1,73%
|
4,63
|
4,49
|
4,8483
|
4,55
|
24/05/2024 |
1.226.702 |
-1,73%
|
4,63
|
4,49
|
4,8483
|
4,55
|
23/05/2024 |
1.174.431 |
-1,49%
|
4,70
|
4,56
|
4,87
|
4,63
|
22/05/2024 |
1.498.226 |
10,33%
|
4,21
|
4,205
|
4,77
|
4,70
|
21/05/2024 |
1.398.422 |
0,00%
|
4,43
|
4,1501
|
4,48
|
4,26
|
20/05/2024 |
1.327.096 |
-2,41%
|
4,43
|
4,10
|
4,43
|
4,26
|
17/05/2024 |
2.807.439 |
-13,48%
|
5,12
|
4,34
|
5,20
|
4,43
|
16/05/2024 |
2.483.705 |
8,71%
|
4,52
|
4,5101
|
5,19
|
5,12
|
15/05/2024 |
2.667.957 |
5,84%
|
4,52
|
4,27
|
4,78
|
4,71
|
14/05/2024 |
3.923.828 |
2,51%
|
4,06
|
4,03
|
4,80
|
4,49
|
13/05/2024 |
14.150.829 |
31,72%
|
3,52
|
3,40
|
4,45
|
4,36
|
10/05/2024 |
24.758.583 |
-77,57%
|
4,50
|
3,15
|
4,69
|
3,29
|
09/05/2024 |
1.310.784 |
-4,43%
|
14,67
|
14,38
|
14,875
|
14,01
|
08/05/2024 |
1.461.906 |
-8,66%
|
15,70
|
13,71
|
15,70
|
14,66
|
07/05/2024 |
589.102 |
-1,96%
|
16,32
|
15,62
|
16,37
|
16,05
|
06/05/2024 |
528.253 |
4,47%
|
15,68
|
15,3601
|
16,43
|
16,37
|
03/05/2024 |
413.101 |
2,96%
|
14,77
|
15,33
|
16,12
|
15,67
|
02/05/2024 |
431.624 |
-2,12%
|
14,77
|
15,17
|
15,97
|
15,22
|
01/05/2024 |
717.006 |
5,21%
|
14,77
|
14,77
|
16,30
|
15,55
|
30/04/2024 |
417.806 |
-0,34%
|
14,54
|
14,19
|
14,96
|
14,77
|
29/04/2024 |
383.986 |
1,79%
|
14,54
|
14,49
|
15,05
|
14,82
|
26/04/2024 |
346.013 |
1,32%
|
16,16
|
14,22
|
15,26
|
14,56
|
25/04/2024 |
759.176 |
-8,47%
|
16,16
|
14,13
|
15,59
|
14,37
|
24/04/2024 |
268.625 |
-3,14%
|
16,16
|
15,47
|
16,48
|
15,72
|
23/04/2024 |
466.569 |
5,32%
|
15,65
|
15,625
|
16,585
|
16,23
|
22/04/2024 |
575.876 |
-1,28%
|
15,99
|
14,94
|
15,765
|
15,41
|
19/04/2024 |
794.479 |
-2,86%
|
15,99
|
15,2406
|
16,33
|
15,61
|
18/04/2024 |
430.237 |
-0,19%
|
15,99
|
15,83
|
16,38
|
16,07
|
17/04/2024 |
700.980 |
-3,48%
|
16,86
|
16,00
|
16,83
|
16,10
|
16/04/2024 |
480.917 |
-1,54%
|
16,86
|
16,62
|
17,225
|
16,68
|
15/04/2024 |
493.399 |
-3,42%
|
18,38
|
16,67
|
17,72
|
16,94
|
12/04/2024 |
642.311 |
-5,24%
|
18,38
|
17,12
|
18,54
|
17,54
|
11/04/2024 |
893.854 |
1,43%
|
18,43
|
17,96
|
19,08
|
18,51
|
10/04/2024 |
823.314 |
0,83%
|
17,73
|
17,45
|
18,41
|
18,25
|
09/04/2024 |
1.124.618 |
-1,36%
|
19,50
|
17,94
|
19,54
|
18,10
|
08/04/2024 |
1.507.661 |
0,60%
|
18,42
|
18,01
|
18,71
|
18,35
|
05/04/2024 |
1.660.201 |
2,53%
|
17,66
|
17,50
|
19,03
|
18,23
|
04/04/2024 |
5.135.115 |
30,07%
|
13,65
|
15,265
|
18,90
|
17,78
|
03/04/2024 |
1.000.185 |
2,71%
|
13,65
|
12,82
|
13,70
|
13,67
|
02/04/2024 |
641.169 |
-5,06%
|
13,65
|
13,15
|
13,98
|
13,31
|
01/04/2024 |
845.699 |
-4,76%
|
14,70
|
13,73
|
14,70
|
14,02
|
28/03/2024 |
588.828 |
-1,60%
|
14,33
|
14,285
|
15,2525
|
14,72
|
27/03/2024 |
838.424 |
5,20%
|
14,33
|
14,30
|
14,98
|
14,96
|
26/03/2024 |
554.849 |
-1,32%
|
14,59
|
14,19
|
14,72
|
14,22
|
25/03/2024 |
457.371 |
-0,48%
|
15,51
|
14,08
|
14,56
|
14,41
|
22/03/2024 |
457.036 |
-5,91%
|
15,51
|
14,47
|
15,51
|
14,48
|
21/03/2024 |
520.845 |
0,00%
|
15,64
|
15,405
|
16,18
|
15,39
|
20/03/2024 |
588.129 |
-1,22%
|
15,53
|
14,89
|
15,78
|
15,39
|
19/03/2024 |
1.091.948 |
-0,13%
|
15,42
|
14,92
|
15,77
|
15,58
|
18/03/2024 |
616.986 |
-2,07%
|
15,80
|
15,27
|
16,37
|
15,60
|
15/03/2024 |
3.947.252 |
-0,81%
|
16,02
|
15,855
|
16,75
|
15,93
|
14/03/2024 |
1.429.329 |
-3,02%
|
16,32
|
15,57
|
16,75
|
16,06
|
13/03/2024 |
1.282.714 |
-5,91%
|
17,50
|
15,92
|
17,62
|
16,56
|
12/03/2024 |
1.273.016 |
3,90%
|
16,86
|
16,66
|
17,82
|
17,60
|
11/03/2024 |
997.241 |
-2,81%
|
21,59
|
16,751
|
18,13
|
16,94
|
08/03/2024 |
2.960.032 |
-15,02%
|
21,59
|
16,44
|
21,49
|
17,43
|
07/03/2024 |
1.232.532 |
-7,08%
|
21,59
|
20,48
|
21,79
|
19,95
|
06/03/2024 |
1.110.717 |
4,02%
|
21,07
|
20,655
|
21,88
|
21,47
|
05/03/2024 |
1.641.899 |
-0,39%
|
20,79
|
20,28
|
21,33
|
20,64
|
04/03/2024 |
1.788.764 |
8,71%
|
18,06
|
19,505
|
20,80
|
20,72
|
01/03/2024 |
1.515.980 |
6,24%
|
18,06
|
18,00
|
19,39
|
19,06
|
29/02/2024 |
1.574.698 |
4,36%
|
17,84
|
17,635
|
18,60
|
17,94
|