MacroGenics Inc (MGNX)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
184.042 |
-0,87%
|
5,79
|
5,66
|
5,9977
|
5,70
|
19/05/2023 |
237.825 |
-1,05%
|
5,90
|
5,70
|
6,03
|
5,749
|
18/05/2023 |
250.069 |
-4,75%
|
6,04
|
5,6324
|
6,08
|
5,81
|
17/05/2023 |
191.349 |
0,49%
|
6,08
|
5,92
|
6,14
|
6,10
|
16/05/2023 |
242.602 |
-6,90%
|
6,40
|
6,04
|
6,43
|
6,07
|
15/05/2023 |
252.642 |
-0,91%
|
6,59
|
6,40
|
6,71
|
6,52
|
12/05/2023 |
226.842 |
-4,22%
|
6,83
|
6,49
|
6,98
|
6,58
|
11/05/2023 |
328.073 |
-4,72%
|
7,28
|
6,79
|
7,3591
|
6,87
|
10/05/2023 |
409.148 |
0,42%
|
6,87
|
6,87
|
7,90
|
7,21
|
09/05/2023 |
207.525 |
-0,83%
|
7,13
|
6,95
|
7,35
|
7,18
|
08/05/2023 |
212.194 |
1,83%
|
7,18
|
6,925
|
7,27
|
7,24
|
05/05/2023 |
174.561 |
-0,42%
|
7,18
|
6,89
|
7,30
|
7,11
|
04/05/2023 |
167.430 |
3,63%
|
6,87
|
6,53
|
7,16
|
7,14
|
03/05/2023 |
244.832 |
1,18%
|
6,77
|
6,71
|
7,02
|
6,89
|
02/05/2023 |
293.717 |
-8,10%
|
7,29
|
6,68
|
7,47
|
6,81
|
01/05/2023 |
258.928 |
7,55%
|
6,94
|
6,91
|
7,54
|
7,41
|
28/04/2023 |
259.099 |
-1,99%
|
7,10
|
6,80
|
7,10
|
6,89
|
27/04/2023 |
234.664 |
3,08%
|
6,94
|
6,86
|
7,18
|
7,03
|
26/04/2023 |
979.104 |
2,71%
|
6,65
|
6,55
|
6,86
|
6,82
|
25/04/2023 |
227.029 |
-0,90%
|
6,70
|
6,62
|
7,005
|
6,64
|
24/04/2023 |
205.379 |
-3,60%
|
6,92
|
6,55
|
6,93
|
6,70
|
21/04/2023 |
163.641 |
1,02%
|
6,84
|
6,64
|
7,04
|
6,95
|
20/04/2023 |
241.747 |
0,73%
|
6,80
|
6,76
|
7,05
|
6,88
|
19/04/2023 |
227.083 |
1,19%
|
6,68
|
6,60
|
6,955
|
6,83
|
18/04/2023 |
171.360 |
-1,03%
|
6,86
|
6,56
|
6,92
|
6,75
|
17/04/2023 |
271.511 |
5,09%
|
6,58
|
6,57
|
7,1499
|
6,82
|
14/04/2023 |
172.668 |
-4,84%
|
6,77
|
6,47
|
6,90
|
6,49
|
13/04/2023 |
194.980 |
7,23%
|
6,42
|
6,42
|
6,93
|
6,82
|
12/04/2023 |
346.884 |
1,03%
|
6,35
|
6,22
|
6,55
|
6,36
|
11/04/2023 |
421.844 |
-6,25%
|
6,56
|
6,185
|
6,66
|
6,15
|
10/04/2023 |
326.706 |
-10,63%
|
7,27
|
6,4824
|
7,27
|
6,56
|
06/04/2023 |
170.635 |
-0,14%
|
7,38
|
7,22
|
7,47
|
7,34
|
05/04/2023 |
344.491 |
-1,21%
|
7,43
|
7,25
|
7,64
|
7,35
|
04/04/2023 |
213.101 |
-1,33%
|
7,54
|
7,35
|
7,69
|
7,44
|
03/04/2023 |
347.523 |
5,16%
|
7,14
|
7,14
|
7,7116
|
7,54
|
31/03/2023 |
277.802 |
0,70%
|
7,14
|
7,00
|
7,255
|
7,17
|
30/03/2023 |
297.195 |
-1,66%
|
7,27
|
6,87
|
7,33
|
7,12
|
29/03/2023 |
283.609 |
8,87%
|
6,75
|
6,62
|
7,27
|
7,24
|
28/03/2023 |
205.819 |
-1,48%
|
6,76
|
6,61
|
6,935
|
6,65
|
27/03/2023 |
442.333 |
1,05%
|
6,68
|
6,55
|
6,79
|
6,75
|
24/03/2023 |
219.097 |
-3,89%
|
6,88
|
6,65
|
6,9816
|
6,68
|
23/03/2023 |
440.121 |
3,58%
|
7,15
|
6,721
|
7,40
|
6,95
|
22/03/2023 |
435.805 |
-5,76%
|
7,16
|
6,71
|
7,16
|
6,71
|
21/03/2023 |
505.167 |
6,43%
|
6,87
|
6,81
|
7,36
|
7,12
|
20/03/2023 |
404.061 |
0,60%
|
6,80
|
6,57
|
6,99
|
6,69
|
17/03/2023 |
644.382 |
-4,86%
|
6,35
|
5,90
|
6,83
|
6,65
|
16/03/2023 |
1.141.309 |
10,25%
|
6,85
|
6,29
|
7,49
|
6,99
|
15/03/2023 |
342.328 |
-1,71%
|
6,33
|
6,06
|
6,46
|
6,34
|
14/03/2023 |
475.743 |
10,37%
|
6,05
|
5,87
|
6,4686
|
6,49
|
13/03/2023 |
528.495 |
9,96%
|
5,66
|
5,65
|
6,15
|
5,85
|
10/03/2023 |
583.336 |
-13,78%
|
6,18
|
5,165
|
6,18
|
5,32
|
09/03/2023 |
1.157.571 |
12,18%
|
6,10
|
5,83
|
6,4664
|
6,17
|
08/03/2023 |
218.261 |
-6,30%
|
5,88
|
5,435
|
5,94
|
5,50
|
07/03/2023 |
174.717 |
3,16%
|
5,59
|
5,51
|
5,94
|
5,87
|
06/03/2023 |
252.300 |
-7,74%
|
6,01
|
5,55
|
6,01
|
5,60
|
03/03/2023 |
286.742 |
-1,78%
|
6,22
|
6,03
|
6,5097
|
6,07
|
02/03/2023 |
354.986 |
-0,80%
|
6,10
|
5,8215
|
6,21
|
6,18
|
01/03/2023 |
233.029 |
2,30%
|
6,08
|
5,98
|
6,28
|
6,23
|
28/02/2023 |
281.025 |
0,33%
|
5,97
|
5,88
|
6,15
|
6,00
|
27/02/2023 |
301.787 |
-3,08%
|
6,22
|
5,83
|
6,39
|
5,98
|
24/02/2023 |
355.027 |
-2,22%
|
6,19
|
5,85
|
6,40
|
6,17
|
23/02/2023 |
840.308 |
-3,66%
|
6,68
|
6,19
|
7,1883
|
6,31
|
22/02/2023 |
606.857 |
4,97%
|
6,32
|
6,28
|
6,79
|
6,55
|
21/02/2023 |
533.393 |
-6,35%
|
6,54
|
6,23
|
6,7934
|
6,19
|
20/02/2023 |
1.961.657 |
25,67%
|
5,39
|
5,315
|
6,80
|
6,61
|
17/02/2023 |
1.961.657 |
25,67%
|
5,39
|
5,315
|
6,80
|
6,61
|
16/02/2023 |
491.519 |
9,13%
|
4,71
|
4,71
|
5,43
|
5,26
|
15/02/2023 |
431.319 |
-8,02%
|
5,17
|
4,7301
|
5,17
|
4,82
|
14/02/2023 |
1.741.984 |
-17,48%
|
6,21
|
4,53
|
6,21
|
5,24
|
13/02/2023 |
683.086 |
15,25%
|
5,49
|
5,35
|
6,43
|
6,35
|
10/02/2023 |
210.348 |
-2,48%
|
5,59
|
5,49
|
5,65
|
5,51
|
09/02/2023 |
356.103 |
2,17%
|
5,58
|
5,5398
|
5,90
|
5,65
|
08/02/2023 |
219.597 |
-3,15%
|
5,71
|
5,485
|
5,71
|
5,53
|
07/02/2023 |
199.908 |
-1,38%
|
5,79
|
5,61
|
5,85
|
5,71
|
06/02/2023 |
365.275 |
3,58%
|
5,56
|
5,55
|
6,065
|
5,79
|
03/02/2023 |
357.973 |
-5,57%
|
5,70
|
5,47
|
5,94
|
5,59
|
02/02/2023 |
230.294 |
-0,50%
|
5,92
|
5,79
|
6,09
|
5,92
|
01/02/2023 |
221.209 |
3,12%
|
5,79
|
5,67
|
5,995
|
5,95
|
31/01/2023 |
323.638 |
2,67%
|
5,62
|
5,5777
|
5,86
|
5,77
|
30/01/2023 |
243.191 |
-2,09%
|
5,70
|
5,48
|
5,73
|
5,62
|
27/01/2023 |
256.114 |
-3,04%
|
5,90
|
5,705
|
6,00
|
5,74
|
26/01/2023 |
240.307 |
-4,82%
|
6,39
|
5,82
|
6,44
|
5,92
|
25/01/2023 |
286.211 |
-0,16%
|
6,13
|
5,94
|
6,3382
|
6,22
|
24/01/2023 |
400.023 |
6,13%
|
6,04
|
6,03
|
6,42
|
6,23
|
23/01/2023 |
330.554 |
1,90%
|
5,79
|
5,73
|
5,95
|
5,90
|
20/01/2023 |
474.799 |
11,43%
|
5,34
|
5,2537
|
5,88
|
5,85
|
19/01/2023 |
818.813 |
-2,60%
|
5,25
|
4,765
|
5,48
|
5,25
|
18/01/2023 |
507.859 |
0,00%
|
5,38
|
5,36
|
5,49
|
5,40
|
17/01/2023 |
332.554 |
2,08%
|
5,32
|
5,25
|
5,5404
|
5,40
|
16/01/2023 |
404.258 |
1,54%
|
5,10
|
5,07
|
5,385
|
5,29
|
13/01/2023 |
404.258 |
1,54%
|
5,10
|
5,07
|
5,385
|
5,29
|
12/01/2023 |
496.279 |
0,77%
|
5,18
|
4,97
|
5,24
|
5,21
|
11/01/2023 |
266.841 |
-3,72%
|
5,38
|
5,025
|
5,38
|
5,17
|
10/01/2023 |
447.035 |
-3,07%
|
5,53
|
5,16
|
5,685
|
5,37
|
09/01/2023 |
227.249 |
-2,81%
|
5,74
|
5,53
|
5,77
|
5,54
|
06/01/2023 |
237.496 |
-0,18%
|
5,74
|
5,485
|
5,9475
|
5,71
|
05/01/2023 |
266.446 |
-6,99%
|
6,14
|
5,62
|
6,17
|
5,72
|
04/01/2023 |
250.603 |
-3,30%
|
6,42
|
6,14
|
6,45
|
6,15
|
03/01/2023 |
433.289 |
-5,22%
|
6,84
|
6,18
|
7,00
|
6,36
|
02/01/2023 |
670.556 |
3,23%
|
6,35
|
6,34
|
6,77
|
6,71
|