MacroGenics Inc (MGNX)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
238.238 |
-1,05%
|
4,71
|
4,645
|
4,79
|
4,73
|
06/10/2023 |
355.142 |
0,00%
|
4,78
|
4,59
|
4,87
|
4,78
|
05/10/2023 |
441.472 |
2,36%
|
4,50
|
4,629
|
4,91
|
4,78
|
04/10/2023 |
1.976.578 |
3,78%
|
4,50
|
4,4314
|
4,89
|
4,67
|
03/10/2023 |
252.682 |
0,45%
|
4,45
|
4,29
|
4,52
|
4,50
|
02/10/2023 |
440.628 |
-3,86%
|
4,65
|
4,30
|
4,65
|
4,48
|
29/09/2023 |
688.165 |
-0,43%
|
4,71
|
4,535
|
4,69
|
4,66
|
28/09/2023 |
163.357 |
-0,64%
|
4,71
|
4,595
|
4,71
|
4,68
|
27/09/2023 |
194.661 |
-1,26%
|
4,80
|
4,6618
|
4,86
|
4,71
|
26/09/2023 |
210.642 |
3,70%
|
4,60
|
4,60
|
4,835
|
4,77
|
25/09/2023 |
205.392 |
-1,29%
|
4,64
|
4,47
|
4,64
|
4,60
|
22/09/2023 |
189.789 |
-0,43%
|
4,71
|
4,60
|
4,715
|
4,66
|
21/09/2023 |
197.712 |
3,08%
|
4,60
|
4,48
|
4,70
|
4,68
|
20/09/2023 |
134.264 |
-0,87%
|
4,60
|
4,5201
|
4,66
|
4,54
|
19/09/2023 |
156.614 |
0,00%
|
4,57
|
4,49
|
4,64
|
4,58
|
18/09/2023 |
213.949 |
-1,72%
|
4,65
|
4,54
|
4,695
|
4,58
|
15/09/2023 |
370.302 |
-3,92%
|
4,84
|
4,64
|
4,89
|
4,66
|
14/09/2023 |
181.001 |
0,00%
|
4,94
|
4,7701
|
4,96
|
4,85
|
13/09/2023 |
223.870 |
-1,82%
|
4,94
|
4,76
|
5,05
|
4,85
|
12/09/2023 |
355.106 |
-8,86%
|
5,42
|
4,94
|
5,47
|
4,94
|
11/09/2023 |
404.363 |
5,86%
|
5,12
|
5,08
|
5,50
|
5,42
|
08/09/2023 |
192.266 |
-3,03%
|
5,25
|
5,01
|
5,38
|
5,12
|
07/09/2023 |
498.496 |
1,73%
|
5,18
|
4,91
|
5,39
|
5,28
|
06/09/2023 |
210.665 |
2,17%
|
5,01
|
5,0417
|
5,24
|
5,19
|
05/09/2023 |
1.187.046 |
4,53%
|
5,01
|
4,89
|
5,19
|
5,08
|
04/09/2023 |
149.025 |
4,29%
|
4,76
|
4,74
|
4,88
|
4,86
|
01/09/2023 |
149.025 |
4,29%
|
4,76
|
4,74
|
4,88
|
4,86
|
31/08/2023 |
215.590 |
-4,90%
|
4,95
|
4,655
|
4,91
|
4,66
|
30/08/2023 |
155.398 |
-1,41%
|
4,95
|
4,84
|
4,96
|
4,90
|
29/08/2023 |
116.519 |
-1,78%
|
5,11
|
4,96
|
5,13
|
4,97
|
28/08/2023 |
148.634 |
0,20%
|
5,11
|
5,03
|
5,16
|
5,06
|
25/08/2023 |
110.023 |
-0,20%
|
5,07
|
4,99
|
5,15
|
5,05
|
24/08/2023 |
112.374 |
-3,62%
|
5,25
|
5,05
|
5,28
|
5,06
|
23/08/2023 |
151.610 |
0,58%
|
5,25
|
5,23
|
5,44
|
5,25
|
22/08/2023 |
187.853 |
1,56%
|
5,15
|
5,10
|
5,30
|
5,22
|
21/08/2023 |
300.589 |
4,05%
|
4,87
|
4,74
|
5,16
|
5,14
|
18/08/2023 |
161.431 |
0,20%
|
4,87
|
4,79
|
5,05
|
4,94
|
17/08/2023 |
155.225 |
-5,74%
|
5,22
|
4,905
|
5,24
|
4,93
|
16/08/2023 |
121.202 |
-2,43%
|
5,56
|
5,22
|
5,38
|
5,23
|
15/08/2023 |
189.520 |
-3,60%
|
5,56
|
5,2994
|
5,6054
|
5,36
|
14/08/2023 |
400.421 |
-6,24%
|
6,18
|
5,54
|
6,01
|
5,56
|
11/08/2023 |
530.070 |
-4,20%
|
6,18
|
5,85
|
6,4282
|
5,93
|
10/08/2023 |
3.735.804 |
24,30%
|
5,12
|
5,12
|
6,45
|
6,19
|
09/08/2023 |
213.218 |
1,84%
|
4,80
|
4,83
|
5,00
|
4,98
|
08/08/2023 |
152.632 |
1,88%
|
4,80
|
4,71
|
4,99
|
4,89
|
07/08/2023 |
191.280 |
-4,00%
|
5,25
|
4,649
|
5,02
|
4,80
|
04/08/2023 |
147.175 |
-4,40%
|
5,25
|
4,99
|
5,385
|
5,00
|
03/08/2023 |
258.209 |
6,74%
|
4,92
|
4,81
|
5,37
|
5,23
|
02/08/2023 |
1.153.370 |
-1,64%
|
4,81
|
4,61
|
4,935
|
4,80
|
01/08/2023 |
358.205 |
2,31%
|
4,71
|
4,70
|
4,965
|
4,88
|
31/07/2023 |
250.106 |
2,14%
|
4,71
|
4,705
|
4,875
|
4,77
|
28/07/2023 |
328.909 |
4,24%
|
4,54
|
4,50
|
4,78
|
4,67
|
27/07/2023 |
240.797 |
-4,48%
|
4,64
|
4,44
|
4,73
|
4,48
|
26/07/2023 |
170.847 |
0,43%
|
4,64
|
4,59
|
4,73
|
4,69
|
25/07/2023 |
200.923 |
-3,31%
|
4,91
|
4,645
|
4,90
|
4,67
|
24/07/2023 |
188.813 |
-1,43%
|
4,91
|
4,75
|
4,90
|
4,83
|
21/07/2023 |
196.228 |
0,82%
|
4,91
|
4,84
|
4,965
|
4,90
|
20/07/2023 |
178.908 |
0,40%
|
5,09
|
4,85
|
5,04
|
5,07
|
19/07/2023 |
159.869 |
-0,20%
|
5,09
|
5,02
|
5,18
|
5,05
|
18/07/2023 |
189.258 |
0,20%
|
5,03
|
5,005
|
5,19
|
5,06
|
17/07/2023 |
208.111 |
2,64%
|
4,97
|
4,94
|
5,12
|
5,05
|
14/07/2023 |
130.204 |
-2,19%
|
5,22
|
4,84
|
5,05
|
4,92
|
13/07/2023 |
152.603 |
-2,90%
|
5,22
|
5,01
|
5,24
|
5,03
|
12/07/2023 |
162.002 |
1,77%
|
5,15
|
5,14
|
5,25
|
5,18
|
11/07/2023 |
287.716 |
2,41%
|
4,97
|
4,82
|
5,34
|
5,09
|
10/07/2023 |
208.995 |
-1,00%
|
4,87
|
4,95
|
5,10
|
4,97
|
07/07/2023 |
285.273 |
3,08%
|
4,87
|
4,83
|
5,07
|
5,02
|
06/07/2023 |
238.339 |
-7,94%
|
5,24
|
4,795
|
5,45
|
4,87
|
05/07/2023 |
227.583 |
-1,67%
|
5,34
|
5,26
|
5,45
|
5,29
|
04/07/2023 |
111.225 |
0,56%
|
5,36
|
5,3001
|
5,425
|
5,38
|
03/07/2023 |
111.225 |
0,56%
|
5,36
|
5,3001
|
5,425
|
5,38
|
30/06/2023 |
499.917 |
7,68%
|
5,19
|
5,08
|
5,51
|
5,61
|
29/06/2023 |
265.680 |
-1,33%
|
5,25
|
5,13
|
5,34
|
5,21
|
28/06/2023 |
576.963 |
0,19%
|
5,24
|
5,06
|
5,315
|
5,28
|
27/06/2023 |
1.665.991 |
-2,59%
|
5,40
|
5,17
|
5,545
|
5,27
|
26/06/2023 |
358.788 |
-5,75%
|
5,72
|
5,37
|
5,74
|
5,41
|
23/06/2023 |
1.462.596 |
3,42%
|
5,51
|
5,42
|
5,80
|
5,7396
|
22/06/2023 |
208.086 |
-2,80%
|
5,71
|
5,43
|
5,71
|
5,55
|
21/06/2023 |
391.931 |
-0,70%
|
5,69
|
5,46
|
5,74
|
5,71
|
20/06/2023 |
494.805 |
-6,05%
|
6,08
|
5,60
|
5,92
|
5,75
|
19/06/2023 |
686.657 |
1,83%
|
6,07
|
5,92
|
6,18
|
6,12
|
16/06/2023 |
686.657 |
1,83%
|
6,07
|
5,92
|
6,18
|
6,12
|
15/06/2023 |
218.834 |
-0,99%
|
6,07
|
5,98
|
6,09
|
6,01
|
14/06/2023 |
285.987 |
0,50%
|
5,80
|
5,93
|
6,105
|
6,07
|
13/06/2023 |
424.938 |
4,50%
|
5,80
|
5,72
|
6,05
|
6,04
|
12/06/2023 |
399.184 |
3,96%
|
5,63
|
5,535
|
5,795
|
5,78
|
09/06/2023 |
402.453 |
6,92%
|
5,23
|
5,17
|
5,59
|
5,56
|
08/06/2023 |
184.950 |
-0,95%
|
5,23
|
5,12
|
5,29
|
5,20
|
07/06/2023 |
648.079 |
1,16%
|
5,18
|
5,16
|
5,49
|
5,25
|
06/06/2023 |
574.384 |
3,39%
|
5,02
|
4,95
|
5,225
|
5,19
|
05/06/2023 |
302.014 |
3,29%
|
4,85
|
4,82
|
5,14
|
5,02
|
02/06/2023 |
251.067 |
5,20%
|
4,64
|
4,63
|
4,87
|
4,86
|
01/06/2023 |
283.011 |
-1,07%
|
4,67
|
4,5595
|
4,75
|
4,62
|
31/05/2023 |
541.411 |
-8,43%
|
5,09
|
4,64
|
5,23
|
4,67
|
30/05/2023 |
541.411 |
-8,43%
|
5,09
|
4,64
|
5,23
|
4,67
|
29/05/2023 |
339.383 |
-0,97%
|
5,10
|
5,00
|
5,23
|
5,10
|
26/05/2023 |
339.383 |
-0,97%
|
5,10
|
5,00
|
5,23
|
5,10
|
25/05/2023 |
271.535 |
-3,74%
|
5,36
|
5,13
|
5,365
|
5,15
|
24/05/2023 |
235.974 |
-5,14%
|
5,61
|
5,24
|
5,61
|
5,35
|
23/05/2023 |
221.281 |
-1,05%
|
5,70
|
5,63
|
5,93
|
5,64
|