MacroGenics, Inc. MGNX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$3,58-0,02 (-0,56 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,58 | -0,56 % | $3,64 | $3,64 | $3,53 | 980,53K |
| 2026-10-01 | $3,60 | -6,74 % | $3,85 | $3,88 | $3,59 | 656,60K |
| 2026-09-30 | $3,86 | +2,39 % | $3,76 | $3,91 | $3,73 | 634,10K |
| 2026-09-29 | $3,77 | -7,14 % | $4,08 | $4,09 | $3,75 | 616,40K |
| 2026-09-28 | $4,06 | +8,56 % | $3,73 | $4,11 | $3,69 | 1,91M |
| 2026-09-25 | $3,74 | -1,58 % | $3,79 | $3,86 | $3,72 | 604,60K |
| 2026-09-24 | $3,80 | 0,00 % | $3,80 | $3,87 | $3,62 | 571,30K |
| 2026-09-23 | $3,80 | -7,77 % | $4,12 | $4,12 | $3,78 | 524,40K |
| 2026-09-22 | $4,12 | 0,00 % | $4,17 | $4,20 | $4,07 | 377,40K |
| 2026-09-21 | $4,12 | -0,48 % | $4,16 | $4,18 | $4,08 | 310,50K |
| 2026-09-18 | $4,14 | +0,24 % | $4,12 | $4,16 | $4,09 | 873,90K |
| 2026-09-17 | $4,13 | +1,23 % | $4,15 | $4,18 | $4,03 | 437,30K |
| 2026-09-16 | $4,08 | +0,99 % | $4,05 | $4,10 | $3,98 | 315,70K |
| 2026-09-15 | $4,04 | -3,81 % | $4,19 | $4,19 | $3,99 | 265,00K |
| 2026-09-14 | $4,20 | +5,00 % | $4,00 | $4,22 | $3,99 | 430,00K |
| 2026-09-11 | $4,00 | +0,76 % | $4,02 | $4,09 | $3,91 | 381,90K |
| 2026-09-10 | $3,97 | -3,41 % | $4,08 | $4,11 | $3,90 | 434,70K |
| 2026-09-09 | $4,11 | -4,86 % | $4,29 | $4,30 | $4,03 | 599,20K |
| 2026-09-08 | $4,32 | -1,82 % | $4,29 | $4,43 | $4,11 | 419,60K |
| 2026-09-04 | $4,40 | +3,53 % | $4,20 | $4,49 | $4,18 | 442,70K |
| 2026-09-03 | $4,25 | -1,62 % | $4,29 | $4,32 | $4,14 | 478,60K |
| 2026-09-02 | $4,32 | +6,93 % | $4,05 | $4,37 | $4,05 | 581,60K |
| 2026-09-01 | $4,04 | +1,25 % | $3,98 | $4,09 | $3,89 | 499,90K |
| 2026-08-31 | $3,99 | -3,39 % | $4,12 | $4,13 | $3,92 | 542,80K |
| 2026-08-28 | $4,13 | +1,23 % | $4,06 | $4,15 | $3,97 | 541,70K |
| 2026-08-27 | $4,08 | +0,99 % | $4,05 | $4,16 | $4,05 | 319,90K |
| 2026-08-26 | $4,04 | -3,12 % | $4,16 | $4,16 | $4,04 | 263,00K |
| 2026-08-25 | $4,17 | +3,73 % | $4,04 | $4,20 | $4,04 | 363,10K |
| 2026-08-24 | $4,02 | -1,95 % | $4,07 | $4,08 | $3,96 | 432,80K |
| 2026-08-21 | $4,10 | +0,74 % | $4,09 | $4,20 | $4,03 | 271,50K |
| 2026-08-20 | $4,07 | -2,40 % | $4,14 | $4,19 | $4,02 | 381,80K |
| 2026-08-19 | $4,17 | +1,96 % | $4,16 | $4,27 | $4,11 | 411,60K |
| 2026-08-18 | $4,09 | +0,74 % | $4,07 | $4,16 | $3,98 | 430,60K |
| 2026-08-17 | $4,06 | -3,79 % | $4,21 | $4,30 | $4,01 | 638,40K |
| 2026-08-14 | $4,22 | +3,43 % | $3,85 | $4,24 | $3,79 | 851,40K |
| 2026-08-13 | $4,08 | +1,49 % | $4,07 | $4,31 | $4,01 | 1,38M |
| 2026-08-12 | $4,02 | +2,55 % | $4,00 | $4,09 | $3,96 | 339,30K |
| 2026-08-11 | $3,92 | -3,92 % | $4,09 | $4,14 | $3,90 | 479,20K |
| 2026-08-10 | $4,08 | +0,99 % | $4,07 | $4,11 | $3,97 | 366,50K |
| 2026-08-07 | $4,04 | +0,75 % | $4,03 | $4,05 | $3,89 | 296,70K |
| 2026-08-06 | $4,01 | +2,82 % | $3,95 | $4,05 | $3,88 | 756,50K |
| 2026-08-05 | $3,90 | 0,00 % | $3,92 | $4,02 | $3,87 | 263,60K |
| 2026-08-04 | $3,90 | +2,09 % | $3,82 | $3,98 | $3,78 | 876,00K |
| 2026-08-03 | $3,82 | +3,52 % | $3,72 | $3,87 | $3,67 | 497,70K |
| 2026-07-31 | $3,69 | -2,38 % | $3,79 | $3,80 | $3,61 | 410,80K |
| 2026-07-30 | $3,78 | +3,00 % | $3,68 | $3,82 | $3,66 | 274,20K |
| 2026-07-29 | $3,67 | -4,68 % | $3,84 | $3,88 | $3,66 | 414,00K |
| 2026-07-28 | $3,85 | -3,75 % | $4,01 | $4,06 | $3,68 | 875,00K |
| 2026-07-27 | $4,00 | +8,11 % | $3,70 | $4,05 | $3,70 | 666,20K |
| 2026-07-24 | $3,70 | -7,73 % | $4,01 | $4,05 | $3,36 | 2,65M |
| 2026-07-23 | $4,01 | -6,74 % | $4,21 | $4,29 | $4,00 | 575,70K |
| 2026-07-22 | $4,30 | -5,29 % | $4,55 | $4,61 | $4,24 | 502,40K |
| 2026-07-21 | $4,54 | +5,09 % | $4,31 | $4,55 | $4,31 | 648,40K |
| 2026-07-20 | $4,32 | -3,79 % | $4,60 | $4,63 | $4,29 | 603,10K |
| 2026-07-17 | $4,49 | +8,98 % | $4,08 | $4,52 | $4,05 | 1,03M |
| 2026-07-16 | $4,12 | -4,63 % | $4,29 | $4,32 | $4,01 | 898,80K |
| 2026-07-15 | $4,32 | +0,70 % | $4,29 | $4,35 | $4,14 | 592,20K |
| 2026-07-14 | $4,29 | -4,67 % | $4,50 | $4,52 | $4,27 | 1,28M |
| 2026-07-13 | $4,50 | +3,93 % | $4,30 | $4,55 | $4,20 | 1,12M |
| 2026-07-10 | $4,33 | -5,25 % | $4,55 | $4,57 | $4,16 | 744,50K |
| 2026-07-09 | $4,57 | -1,93 % | $4,63 | $4,65 | $4,46 | 691,90K |
| 2026-07-08 | $4,66 | -1,89 % | $4,69 | $4,78 | $4,56 | 701,20K |
| 2026-07-07 | $4,75 | +3,94 % | $4,60 | $4,78 | $4,39 | 941,30K |
| 2026-07-06 | $4,57 | -2,97 % | $4,90 | $5,06 | $4,57 | 833,50K |
| 2026-07-02 | $4,71 | +1,95 % | $4,64 | $4,93 | $4,55 | 861,00K |
| 2026-07-01 | $4,62 | 0,00 % | $4,62 | $4,76 | $4,49 | 763,30K |
| 2026-06-30 | $4,62 | -4,94 % | $4,86 | $4,96 | $4,57 | 832,20K |
| 2026-06-29 | $4,86 | +1,04 % | $4,80 | $4,95 | $4,70 | 1,36M |
| 2026-06-26 | $4,81 | +3,22 % | $4,67 | $4,86 | $4,55 | 8,52M |
| 2026-06-25 | $4,66 | -2,51 % | $4,75 | $5,03 | $4,57 | 1,13M |
| 2026-06-24 | $4,78 | +1,92 % | $4,70 | $5,08 | $4,56 | 1,94M |
| 2026-06-23 | $4,69 | +2,40 % | $4,57 | $4,94 | $4,55 | 1,49M |
| 2026-06-22 | $4,58 | +10,90 % | $4,01 | $4,59 | $4,00 | 2,04M |
| 2026-06-18 | $4,13 | +4,29 % | $4,02 | $4,17 | $3,96 | 973,00K |
| 2026-06-17 | $3,96 | +2,06 % | $3,85 | $4,07 | $3,85 | 649,60K |
| 2026-06-16 | $3,88 | -6,05 % | $4,15 | $4,15 | $3,85 | 548,30K |
| 2026-06-15 | $4,13 | +4,29 % | $3,96 | $4,24 | $3,96 | 620,50K |
| 2026-06-12 | $3,96 | -1,25 % | $3,98 | $4,12 | $3,93 | 513,20K |
| 2026-06-11 | $4,01 | +3,62 % | $3,84 | $4,08 | $3,81 | 712,70K |
| 2026-06-10 | $3,87 | -1,02 % | $3,90 | $4,04 | $3,83 | 501,20K |
| 2026-06-09 | $3,91 | +0,77 % | $3,92 | $4,09 | $3,87 | 532,40K |
| 2026-06-08 | $3,88 | -0,77 % | $3,89 | $4,05 | $3,84 | 641,20K |
| 2026-06-05 | $3,91 | -8,00 % | $4,27 | $4,29 | $3,87 | 560,00K |
| 2026-06-04 | $4,25 | +1,19 % | $4,19 | $4,45 | $4,15 | 520,30K |
| 2026-06-03 | $4,20 | +3,70 % | $4,06 | $4,30 | $4,00 | 629,10K |
| 2026-06-02 | $4,05 | -2,17 % | $4,13 | $4,20 | $4,03 | 492,50K |
| 2026-06-01 | $4,14 | -0,48 % | $4,14 | $4,26 | $4,05 | 555,60K |
| 2026-05-29 | $4,16 | -1,19 % | $4,14 | $4,28 | $4,13 | 597,00K |
| 2026-05-28 | $4,21 | -3,88 % | $4,34 | $4,37 | $4,21 | 469,40K |
| 2026-05-27 | $4,38 | -2,01 % | $4,45 | $4,64 | $4,34 | 674,40K |