MacroGenics Inc (MGNX)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
538.335 |
-0,41%
|
17,22
|
17,03
|
17,81
|
17,19
|
27/02/2024 |
1.093.608 |
2,68%
|
16,99
|
16,41
|
18,52
|
17,26
|
26/02/2024 |
1.244.911 |
-7,33%
|
18,00
|
16,55
|
18,4679
|
16,81
|
23/02/2024 |
641.238 |
6,02%
|
17,03
|
17,125
|
18,185
|
18,14
|
22/02/2024 |
637.848 |
0,41%
|
17,03
|
16,97
|
18,45
|
17,11
|
21/02/2024 |
417.489 |
-0,76%
|
17,03
|
16,80
|
17,34
|
17,04
|
20/02/2024 |
582.953 |
-0,64%
|
16,89
|
16,885
|
17,6137
|
17,17
|
19/02/2024 |
632.454 |
-0,69%
|
16,89
|
16,85
|
17,49
|
17,28
|
16/02/2024 |
632.454 |
-0,69%
|
16,89
|
16,85
|
17,49
|
17,28
|
15/02/2024 |
654.657 |
1,58%
|
16,89
|
16,33
|
17,70
|
17,40
|
14/02/2024 |
669.886 |
-1,27%
|
16,62
|
16,60
|
17,70
|
17,13
|
13/02/2024 |
671.517 |
-3,18%
|
17,56
|
16,69
|
17,48
|
17,35
|
12/02/2024 |
974.735 |
3,46%
|
17,56
|
17,53
|
18,435
|
17,92
|
09/02/2024 |
1.360.767 |
-5,36%
|
18,31
|
16,77
|
18,70
|
17,32
|
08/02/2024 |
1.466.711 |
4,99%
|
17,34
|
17,31
|
18,85
|
18,30
|
07/02/2024 |
1.569.535 |
0,99%
|
17,34
|
17,014
|
18,10
|
17,43
|
06/02/2024 |
998.528 |
3,05%
|
16,75
|
16,37
|
17,31
|
17,26
|
05/02/2024 |
1.228.095 |
8,45%
|
15,33
|
15,31
|
16,85
|
16,75
|
02/02/2024 |
1.363.228 |
1,15%
|
15,14
|
14,92
|
15,865
|
15,445
|
01/02/2024 |
1.255.780 |
6,78%
|
14,40
|
14,07
|
15,37
|
15,27
|
31/01/2024 |
1.084.089 |
2,14%
|
13,86
|
13,72
|
14,76
|
14,30
|
30/01/2024 |
781.436 |
2,64%
|
13,54
|
13,38
|
14,0399
|
14,00
|
29/01/2024 |
826.420 |
3,18%
|
12,88
|
12,89
|
13,82
|
13,64
|
26/01/2024 |
828.222 |
1,56%
|
12,88
|
12,50
|
13,46
|
13,00
|
25/01/2024 |
497.815 |
6,62%
|
12,33
|
11,73
|
12,99
|
12,80
|
24/01/2024 |
533.427 |
-0,04%
|
12,55
|
11,73
|
12,60
|
12,005
|
23/01/2024 |
652.211 |
-0,83%
|
12,16
|
11,94
|
12,70
|
12,01
|
22/01/2024 |
820.343 |
0,92%
|
12,10
|
11,93
|
12,465
|
12,11
|
19/01/2024 |
1.242.866 |
11,63%
|
10,83
|
10,77
|
12,10
|
12,00
|
18/01/2024 |
497.223 |
1,90%
|
10,42
|
10,16
|
10,82
|
10,75
|
17/01/2024 |
788.825 |
-3,30%
|
10,42
|
10,18
|
10,89
|
10,55
|
16/01/2024 |
624.023 |
1,96%
|
10,42
|
10,42
|
11,17
|
10,91
|
15/01/2024 |
468.895 |
3,88%
|
10,42
|
10,42
|
10,955
|
10,70
|
12/01/2024 |
468.895 |
3,88%
|
10,42
|
10,42
|
10,955
|
10,70
|
11/01/2024 |
540.785 |
-5,07%
|
10,70
|
10,09
|
10,75
|
10,30
|
10/01/2024 |
1.051.094 |
6,28%
|
10,13
|
9,88
|
10,95
|
10,84
|
09/01/2024 |
331.692 |
-2,95%
|
10,44
|
10,10
|
10,56
|
10,20
|
08/01/2024 |
1.245.910 |
7,57%
|
9,72
|
9,55
|
10,60
|
10,51
|
05/01/2024 |
239.433 |
-2,79%
|
10,04
|
9,45
|
10,26
|
9,77
|
04/01/2024 |
223.235 |
0,90%
|
10,04
|
9,86
|
10,26
|
10,05
|
03/01/2024 |
193.477 |
-2,16%
|
10,11
|
9,90
|
10,33
|
9,96
|
02/01/2024 |
490.631 |
5,82%
|
9,51
|
9,43
|
10,20
|
10,18
|
29/12/2023 |
204.724 |
-3,22%
|
10,00
|
9,62
|
10,00
|
9,62
|
28/12/2023 |
209.655 |
-0,20%
|
9,88
|
9,77
|
10,10
|
9,94
|
27/12/2023 |
238.661 |
-1,48%
|
10,23
|
9,80
|
10,2424
|
9,96
|
26/12/2023 |
333.961 |
2,43%
|
9,96
|
9,80
|
10,28
|
10,11
|
22/12/2023 |
301.110 |
-1,30%
|
9,99
|
9,62
|
10,22
|
9,87
|
21/12/2023 |
437.978 |
1,73%
|
10,06
|
9,78
|
10,245
|
10,00
|
20/12/2023 |
1.117.104 |
6,50%
|
10,08
|
9,82
|
10,735
|
9,83
|
19/12/2023 |
460.260 |
6,34%
|
8,81
|
8,86
|
9,32
|
9,23
|
18/12/2023 |
289.633 |
-6,26%
|
9,45
|
8,63
|
9,2425
|
8,68
|
15/12/2023 |
1.682.668 |
-0,54%
|
9,45
|
9,15
|
9,575
|
9,26
|
14/12/2023 |
439.008 |
1,53%
|
9,30
|
9,10
|
9,44
|
9,31
|
13/12/2023 |
407.969 |
5,89%
|
8,60
|
8,6101
|
9,1875
|
9,17
|
12/12/2023 |
437.588 |
2,36%
|
8,85
|
8,38
|
8,70
|
8,66
|
11/12/2023 |
301.447 |
-2,87%
|
8,85
|
8,37
|
8,80
|
8,46
|
08/12/2023 |
276.735 |
-2,46%
|
8,84
|
8,66
|
9,10
|
8,71
|
07/12/2023 |
336.361 |
3,36%
|
8,62
|
8,53
|
9,00
|
8,93
|
06/12/2023 |
238.833 |
1,89%
|
8,62
|
8,51
|
8,80
|
8,64
|
05/12/2023 |
337.521 |
0,36%
|
8,38
|
8,30
|
8,60
|
8,48
|
04/12/2023 |
305.295 |
0,84%
|
8,47
|
8,21
|
8,59
|
8,45
|
01/12/2023 |
364.570 |
2,07%
|
8,21
|
7,91
|
8,40
|
8,38
|
30/11/2023 |
633.732 |
9,18%
|
7,56
|
7,56
|
8,3599
|
8,21
|
29/11/2023 |
218.865 |
0,40%
|
7,50
|
7,49
|
7,78
|
7,52
|
28/11/2023 |
279.177 |
-2,09%
|
7,76
|
7,44
|
7,67
|
7,49
|
27/11/2023 |
365.575 |
2,00%
|
7,35
|
7,36
|
7,665
|
7,65
|
24/11/2023 |
110.550 |
1,76%
|
7,35
|
7,35
|
7,6775
|
7,52
|
23/11/2023 |
184.236 |
-0,27%
|
7,49
|
7,30
|
7,55
|
7,39
|
22/11/2023 |
182.282 |
-0,27%
|
7,49
|
7,30
|
7,55
|
7,39
|
21/11/2023 |
271.966 |
-2,88%
|
7,60
|
7,39
|
7,63
|
7,41
|
20/11/2023 |
374.449 |
0,53%
|
7,60
|
7,5101
|
7,96
|
7,63
|
17/11/2023 |
669.001 |
7,05%
|
7,28
|
7,26
|
7,78
|
7,59
|
16/11/2023 |
513.756 |
-2,48%
|
7,04
|
6,81
|
7,25
|
7,09
|
15/11/2023 |
1.027.933 |
3,27%
|
7,04
|
7,04
|
7,71
|
7,27
|
14/11/2023 |
588.141 |
10,52%
|
6,47
|
6,45
|
7,075
|
7,04
|
13/11/2023 |
704.131 |
-0,47%
|
6,47
|
6,14
|
6,53
|
6,37
|
10/11/2023 |
392.855 |
-2,29%
|
6,55
|
6,16
|
6,64
|
6,40
|
09/11/2023 |
578.205 |
-4,94%
|
6,94
|
6,26
|
6,94
|
6,55
|
08/11/2023 |
663.578 |
8,16%
|
6,41
|
6,16
|
7,14
|
6,89
|
07/11/2023 |
1.937.633 |
17,10%
|
5,40
|
5,80
|
7,34
|
6,37
|
06/11/2023 |
246.547 |
2,45%
|
5,36
|
5,35
|
5,56
|
5,44
|
03/11/2023 |
317.457 |
3,91%
|
5,36
|
5,07
|
5,34
|
5,31
|
02/11/2023 |
243.868 |
-3,40%
|
5,28
|
5,07
|
5,41
|
5,11
|
01/11/2023 |
514.810 |
1,34%
|
5,28
|
5,155
|
5,328
|
5,29
|
31/10/2023 |
315.241 |
1,16%
|
5,16
|
5,06
|
5,27
|
5,22
|
30/10/2023 |
177.740 |
4,03%
|
5,02
|
5,00
|
5,235
|
5,16
|
27/10/2023 |
200.438 |
-1,78%
|
5,00
|
4,90
|
5,035
|
4,97
|
26/10/2023 |
194.967 |
2,02%
|
4,96
|
4,90
|
5,14
|
5,06
|
25/10/2023 |
254.456 |
0,00%
|
4,91
|
4,76
|
4,985
|
4,96
|
24/10/2023 |
559.520 |
0,20%
|
4,95
|
4,785
|
5,03
|
4,96
|
23/10/2023 |
393.048 |
2,27%
|
4,77
|
4,70
|
4,96
|
4,95
|
20/10/2023 |
1.746.187 |
7,86%
|
5,15
|
4,495
|
5,13
|
4,94
|
19/10/2023 |
637.873 |
-10,55%
|
5,25
|
4,565
|
5,15
|
4,58
|
18/10/2023 |
267.961 |
-2,85%
|
5,14
|
5,055
|
5,27
|
5,12
|
17/10/2023 |
281.039 |
1,92%
|
5,14
|
5,14
|
5,34
|
5,269
|
16/10/2023 |
196.336 |
1,97%
|
4,98
|
4,98
|
5,31
|
5,17
|
13/10/2023 |
178.275 |
2,42%
|
4,98
|
4,94
|
5,145
|
5,07
|
12/10/2023 |
234.563 |
-2,56%
|
5,08
|
4,85
|
5,09
|
4,95
|
11/10/2023 |
146.764 |
1,20%
|
5,00
|
4,93
|
5,09
|
5,08
|
10/10/2023 |
235.934 |
6,13%
|
4,72
|
4,71
|
5,02
|
5,02
|