MacroGenics, Inc. MGNX
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$3,58-0,02 (-%0,56)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |