XNAS
Datos históricos de MacroGenics, Inc.
MacroGenics, Inc. · MGNX
$3.75
▲ +0.01 (+0.27%)
Última operación · 10/10/2026, 23:07:30 UTC
- Variación en el periodo
- +128.05%
- Máximo
- US$5.08
- 24 de junio de 2026
- Mínimo
- US$1.29
- 7 de noviembre de 2025
- Volumen medio diario
- 1.04 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.53 | 3.79 | 3.52 | 3.74 | +5.35% | 418,442.383 |
| 8 oct 2026 | 3.53 | 3.62 | 3.41 | 3.55 | 0.00% | 768,068.628 |
| 7 oct 2026 | 3.60 | 3.73 | 3.53 | 3.55 | −2.47% | 509,978.05 |
| 6 oct 2026 | 3.79 | 3.79 | 3.55 | 3.64 | −3.45% | 633,291.071 |
| 5 oct 2026 | 3.65 | 3.86 | 3.50 | 3.77 | +5.31% | 605,944.78 |
| 2 oct 2026 | 3.64 | 3.65 | 3.53 | 3.58 | −0.56% | 980,531.224 |
| 1 oct 2026 | 3.85 | 3.88 | 3.59 | 3.60 | −6.74% | 656,628.09 |
| 30 sep 2026 | 3.76 | 3.91 | 3.73 | 3.86 | +2.39% | 634,057.798 |
| 29 sep 2026 | 4.08 | 4.09 | 3.75 | 3.77 | −7.14% | 616,434.737 |
| 28 sep 2026 | 3.73 | 4.11 | 3.69 | 4.06 | +8.56% | 1.91 M |
| 25 sep 2026 | 3.79 | 3.86 | 3.72 | 3.74 | −1.58% | 604,616.656 |
| 24 sep 2026 | 3.80 | 3.87 | 3.62 | 3.80 | 0.00% | 571,447.929 |
| 23 sep 2026 | 4.12 | 4.12 | 3.78 | 3.80 | −7.77% | 524,592.05 |
| 22 sep 2026 | 4.17 | 4.20 | 4.08 | 4.12 | 0.00% | 377,359.681 |
| 21 sep 2026 | 4.16 | 4.19 | 4.08 | 4.12 | −0.48% | 310,497.136 |
| 18 sep 2026 | 4.12 | 4.17 | 4.09 | 4.14 | +0.24% | 873,940.053 |
| 17 sep 2026 | 4.15 | 4.18 | 4.03 | 4.13 | +1.23% | 438,002.075 |
| 16 sep 2026 | 4.05 | 4.10 | 3.98 | 4.08 | +0.99% | 315,679.104 |
| 15 sep 2026 | 4.19 | 4.19 | 3.99 | 4.04 | −3.81% | 264,980.995 |
| 14 sep 2026 | 4.00 | 4.22 | 3.99 | 4.20 | +5.00% | 431,465.12 |
| 11 sep 2026 | 4.02 | 4.09 | 3.91 | 4.00 | +0.76% | 381,932.522 |
| 10 sep 2026 | 4.08 | 4.12 | 3.90 | 3.97 | −3.41% | 434,784.484 |
| 9 sep 2026 | 4.29 | 4.30 | 4.03 | 4.11 | −4.86% | 599,225.718 |
| 8 sep 2026 | 4.29 | 4.43 | 4.11 | 4.32 | −1.82% | 419,588.186 |
| 4 sep 2026 | 4.20 | 4.49 | 4.18 | 4.40 | +3.53% | 442,785.762 |
| 3 sep 2026 | 4.29 | 4.32 | 4.15 | 4.25 | −1.62% | 478,599.939 |
| 2 sep 2026 | 4.05 | 4.37 | 4.05 | 4.32 | +6.93% | 581,703.818 |
| 1 sep 2026 | 3.98 | 4.10 | 3.89 | 4.04 | +1.25% | 499,894.559 |
| 31 ago 2026 | 4.12 | 4.13 | 3.92 | 3.99 | −3.39% | 542,802.258 |
| 28 ago 2026 | 4.06 | 4.15 | 3.98 | 4.13 | +1.23% | 541,659.193 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.