MacroGenics Inc (MGNX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/04/2026 |
84.937 |
2,20%
|
3,30
|
3,05
|
3,3199
|
3,05
|
| 24/04/2026 |
339.592 |
0,63%
|
3,1079
|
3,10
|
3,24
|
3,19
|
| 23/04/2026 |
390.804 |
-7,02%
|
3,43
|
3,17
|
3,43
|
3,18
|
| 22/04/2026 |
296.383 |
-1,44%
|
3,52
|
3,39
|
3,54
|
3,42
|
| 21/04/2026 |
476.964 |
-0,29%
|
3,59
|
3,455
|
3,66
|
3,47
|
| 20/04/2026 |
568.846 |
0,58%
|
3,463
|
3,463
|
3,64
|
3,48
|
| 17/04/2026 |
293.510 |
1,47%
|
3,42
|
3,42
|
3,545
|
3,46
|
| 16/04/2026 |
252.067 |
-2,98%
|
3,4995
|
3,365
|
3,565
|
3,41
|
| 15/04/2026 |
384.743 |
2,87%
|
3,51
|
3,495
|
3,715
|
3,52
|
| 14/04/2026 |
465.124 |
0,58%
|
3,52
|
3,475
|
3,635
|
3,49
|
| 13/04/2026 |
602.110 |
-3,61%
|
3,58
|
3,36
|
3,62
|
3,47
|
| 10/04/2026 |
1.306.833 |
4,65%
|
3,71
|
3,535
|
3,88
|
3,60
|
| 09/04/2026 |
473.435 |
-0,44%
|
3,60
|
3,30
|
3,60
|
3,44
|
| 08/04/2026 |
634.582 |
2,99%
|
3,42
|
3,314
|
3,49
|
3,45
|
| 07/04/2026 |
779.693 |
5,35%
|
3,17
|
3,13
|
3,485
|
3,35
|
| 06/04/2026 |
570.183 |
3,58%
|
3,09
|
3,09
|
3,32
|
3,18
|
| 02/04/2026 |
467.477 |
5,86%
|
2,84
|
2,83
|
3,16
|
3,07
|
| 01/04/2026 |
263.378 |
0,35%
|
2,89
|
2,855
|
2,96
|
2,90
|
| 31/03/2026 |
148.024 |
4,53%
|
2,76
|
2,76
|
2,965
|
2,89
|
| 30/03/2026 |
363.849 |
-5,80%
|
2,86
|
2,73
|
2,95
|
2,76
|
| 27/03/2026 |
623.136 |
-8,18%
|
3,12
|
2,85
|
3,18
|
2,93
|
| 26/03/2026 |
486.623 |
0,32%
|
3,07
|
3,05
|
3,26
|
3,18
|
| 25/03/2026 |
1.035.873 |
16,12%
|
2,73
|
2,73
|
3,21
|
3,17
|
| 24/03/2026 |
436.226 |
-6,51%
|
2,88
|
2,71
|
2,88
|
2,73
|
| 23/03/2026 |
470.725 |
2,27%
|
2,95
|
2,73
|
3,005
|
2,92
|
| 20/03/2026 |
301.661 |
-1,90%
|
2,83
|
2,805
|
2,93
|
2,86
|
| 19/03/2026 |
527.794 |
-2,69%
|
2,98
|
2,815
|
2,98
|
2,90
|
| 18/03/2026 |
487.613 |
-3,25%
|
3,01
|
2,9112
|
3,115
|
2,98
|
| 17/03/2026 |
274.228 |
-0,65%
|
3,10
|
3,05
|
3,19
|
3,08
|
| 16/03/2026 |
833.908 |
3,33%
|
3,07
|
2,99
|
3,2297
|
3,10
|
| 13/03/2026 |
645.956 |
-3,85%
|
3,15
|
2,9701
|
3,25
|
3,00
|
| 12/03/2026 |
957.267 |
-6,59%
|
3,3136
|
3,05
|
3,385
|
3,12
|
| 11/03/2026 |
2.786.041 |
-2,62%
|
3,3992
|
3,12
|
3,54
|
3,34
|
| 10/03/2026 |
8.981.261 |
42,37%
|
2,42
|
2,41
|
3,50
|
3,43
|
| 09/03/2026 |
619.133 |
5,61%
|
2,2493
|
2,24
|
2,44
|
2,36
|
| 06/03/2026 |
607.921 |
4,91%
|
2,15
|
2,10
|
2,26
|
2,23
|
| 05/03/2026 |
670.913 |
3,13%
|
2,0048
|
1,98
|
2,1794
|
2,14
|
| 04/03/2026 |
655.674 |
9,47%
|
1,92
|
1,89
|
2,085
|
2,08
|
| 03/03/2026 |
359.145 |
-2,06%
|
1,9348
|
1,81
|
1,9348
|
1,90
|
| 02/03/2026 |
340.901 |
-2,51%
|
1,99
|
1,91
|
2,005
|
1,94
|
| 27/02/2026 |
341.377 |
0,51%
|
2,00
|
1,92
|
2,01
|
1,99
|
| 26/02/2026 |
381.344 |
3,13%
|
1,92
|
1,8905
|
2,005
|
1,98
|
| 25/02/2026 |
680.222 |
10,98%
|
1,75
|
1,72
|
1,99
|
1,92
|
| 24/02/2026 |
1.522.850 |
-1,14%
|
1,59
|
1,59
|
1,765
|
1,73
|
| 23/02/2026 |
187.410 |
2,94%
|
1,73
|
1,70
|
1,775
|
1,75
|
| 20/02/2026 |
138.047 |
-1,73%
|
1,72
|
1,69
|
1,731
|
1,70
|
| 19/02/2026 |
133.922 |
1,77%
|
1,737
|
1,675
|
1,74
|
1,73
|
| 18/02/2026 |
104.748 |
0,00%
|
1,69
|
1,685
|
1,748
|
1,70
|
| 17/02/2026 |
196.191 |
-0,59%
|
1,75
|
1,68
|
1,75
|
1,70
|
| 13/02/2026 |
159.309 |
0,00%
|
1,65
|
1,65
|
1,775
|
1,71
|
| 12/02/2026 |
294.986 |
-0,58%
|
1,71
|
1,66
|
1,73
|
1,71
|
| 11/02/2026 |
198.655 |
0,29%
|
1,71
|
1,674
|
1,73
|
1,72
|
| 10/02/2026 |
158.707 |
-5,00%
|
1,76
|
1,71
|
1,82
|
1,71
|
| 09/02/2026 |
205.821 |
6,51%
|
1,80
|
1,72
|
1,825
|
1,80
|
| 06/02/2026 |
555.096 |
6,47%
|
1,71
|
1,69
|
1,815
|
1,69
|
| 05/02/2026 |
565.454 |
-1,73%
|
1,7066
|
1,674
|
1,73
|
1,70
|
| 04/02/2026 |
801.994 |
-1,14%
|
1,75
|
1,655
|
1,755
|
1,73
|
| 03/02/2026 |
320.427 |
0,00%
|
1,81
|
1,695
|
1,82
|
1,75
|
| 02/02/2026 |
280.949 |
-4,37%
|
1,8902
|
1,75
|
1,8902
|
1,75
|
| 30/01/2026 |
617.919 |
-5,18%
|
1,93
|
1,735
|
1,93
|
1,83
|
| 29/01/2026 |
912.963 |
7,22%
|
1,84
|
1,79
|
1,97
|
1,93
|
| 28/01/2026 |
351.642 |
-1,90%
|
1,7949
|
1,79
|
1,8597
|
1,80
|
| 27/01/2026 |
329.600 |
0,55%
|
1,83
|
1,76
|
1,8595
|
1,84
|
| 26/01/2026 |
609.929 |
1,67%
|
1,84
|
1,75
|
1,89
|
1,83
|
| 23/01/2026 |
714.105 |
2,27%
|
1,82
|
1,695
|
1,82
|
1,80
|
| 22/01/2026 |
2.011.947 |
1,72%
|
1,77
|
1,62
|
1,86
|
1,76
|
| 21/01/2026 |
225.128 |
-0,57%
|
1,75
|
1,734
|
1,78
|
1,74
|
| 20/01/2026 |
727.930 |
1,74%
|
1,70
|
1,68
|
1,82
|
1,75
|
| 16/01/2026 |
1.014.292 |
1,18%
|
1,7937
|
1,70
|
1,7937
|
1,72
|
| 15/01/2026 |
298.098 |
-4,49%
|
1,78
|
1,695
|
1,78
|
1,70
|
| 14/01/2026 |
257.883 |
1,71%
|
1,76
|
1,75
|
1,81
|
1,78
|
| 13/01/2026 |
567.775 |
-2,24%
|
1,8892
|
1,73
|
1,8892
|
1,75
|
| 12/01/2026 |
605.409 |
-2,19%
|
1,85
|
1,71
|
1,85
|
1,79
|
| 09/01/2026 |
676.025 |
2,24%
|
1,84
|
1,79
|
1,90
|
1,83
|
| 08/01/2026 |
417.114 |
-1,11%
|
1,78
|
1,75
|
1,80
|
1,79
|
| 07/01/2026 |
1.256.756 |
6,47%
|
1,72
|
1,72
|
1,89
|
1,81
|
| 06/01/2026 |
584.738 |
-1,16%
|
1,71
|
1,67
|
1,75
|
1,70
|
| 05/01/2026 |
1.018.898 |
6,83%
|
1,61
|
1,61
|
1,7455
|
1,72
|
| 02/01/2026 |
560.296 |
0,00%
|
1,60
|
1,58
|
1,64
|
1,61
|
| 31/12/2025 |
645.970 |
3,21%
|
1,55
|
1,54
|
1,655
|
1,61
|
| 30/12/2025 |
1.006.140 |
-2,50%
|
1,61
|
1,55
|
1,63
|
1,61
|
| 29/12/2025 |
457.161 |
-0,62%
|
1,62
|
1,5647
|
1,6299
|
1,60
|
| 26/12/2025 |
298.971 |
-0,62%
|
1,6688
|
1,57
|
1,6688
|
1,61
|
| 24/12/2025 |
344.009 |
1,88%
|
1,5914
|
1,555
|
1,6793
|
1,62
|
| 23/12/2025 |
688.080 |
0,63%
|
1,61
|
1,60
|
1,69
|
1,60
|
| 22/12/2025 |
862.262 |
6,00%
|
1,508
|
1,50
|
1,64
|
1,59
|
| 19/12/2025 |
1.607.327 |
-4,46%
|
1,58
|
1,50
|
1,61
|
1,50
|
| 18/12/2025 |
1.919.494 |
-2,48%
|
1,61
|
1,53
|
1,66
|
1,57
|
| 17/12/2025 |
9.126.329 |
19,26%
|
1,35
|
1,32
|
1,65
|
1,61
|
| 16/12/2025 |
1.980.850 |
-1,46%
|
1,38
|
1,341
|
1,425
|
1,35
|
| 15/12/2025 |
888.519 |
-1,43%
|
1,40
|
1,37
|
1,435
|
1,37
|
| 12/12/2025 |
491.267 |
-0,71%
|
1,45
|
1,38
|
1,45
|
1,40
|
| 11/12/2025 |
755.071 |
1,07%
|
1,40
|
1,391
|
1,43
|
1,41
|
| 10/12/2025 |
1.202.874 |
0,72%
|
1,38
|
1,37
|
1,43
|
1,40
|
| 09/12/2025 |
894.906 |
6,17%
|
1,34
|
1,33
|
1,42
|
1,39
|
| 08/12/2025 |
2.635.310 |
-2,92%
|
1,41
|
1,325
|
1,41
|
1,33
|
| 05/12/2025 |
4.261.664 |
-0,73%
|
1,4001
|
1,3248
|
1,4201
|
1,37
|
| 04/12/2025 |
2.016.833 |
-2,86%
|
1,40
|
1,36
|
1,47
|
1,38
|
| 03/12/2025 |
1.636.349 |
-1,41%
|
1,45
|
1,37
|
1,465
|
1,40
|
| 02/12/2025 |
350.417 |
-2,74%
|
1,47
|
1,40
|
1,503
|
1,42
|
