U.S. markets open in 8 hours 40 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,547.75 +109.50 (+0.63%) E-mini Russell 2000 Index Futur
2,005.60 +15.90 (+0.80%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,328.70 +17.70 (+0.77%)
MacroGenics, Inc. (MGNX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 14.77 | 16.30 | 14.77 | 15.55 | 15.55 | 957,300 |
| 30 abr 2024 | 14.65 | 14.96 | 14.19 | 14.78 | 14.78 | 719,000 |
| 29 abr 2024 | 14.54 | 15.05 | 14.49 | 14.82 | 14.82 | 512,200 |
| 26 abr 2024 | 15.22 | 15.26 | 14.22 | 14.56 | 14.56 | 649,500 |
| 25 abr 2024 | 14.93 | 15.59 | 14.13 | 14.37 | 14.37 | 1,203,000 |
| 24 abr 2024 | 16.16 | 16.48 | 15.47 | 15.70 | 15.70 | 521,700 |
| 23 abr 2024 | 15.65 | 16.58 | 15.60 | 16.23 | 16.23 | 646,300 |
| 22 abr 2024 | 15.73 | 15.77 | 14.94 | 15.41 | 15.41 | 769,200 |
| 19 abr 2024 | 15.96 | 16.33 | 15.24 | 15.61 | 15.61 | 1,046,700 |
| 18 abr 2024 | 15.99 | 16.38 | 15.82 | 16.07 | 16.07 | 660,300 |
| 17 abr 2024 | 16.74 | 16.83 | 16.00 | 16.10 | 16.10 | 953,000 |
| 16 abr 2024 | 16.86 | 17.24 | 16.62 | 16.68 | 16.68 | 628,300 |
| 15 abr 2024 | 17.48 | 17.72 | 16.67 | 16.94 | 16.94 | 820,500 |
| 12 abr 2024 | 18.38 | 18.54 | 17.12 | 17.54 | 17.54 | 875,200 |
| 11 abr 2024 | 18.43 | 19.08 | 17.96 | 18.51 | 18.51 | 1,160,300 |
| 10 abr 2024 | 17.73 | 18.41 | 17.44 | 18.25 | 18.25 | 1,240,000 |
| 09 abr 2024 | 19.50 | 19.54 | 17.94 | 18.10 | 18.10 | 1,588,600 |
| 08 abr 2024 | 18.42 | 18.71 | 18.01 | 18.35 | 18.35 | 2,035,900 |
| 05 abr 2024 | 17.66 | 19.03 | 17.45 | 18.24 | 18.24 | 2,502,400 |
| 04 abr 2024 | 15.07 | 18.90 | 15.07 | 17.78 | 17.78 | 6,817,600 |
| 03 abr 2024 | 13.19 | 13.71 | 12.82 | 13.67 | 13.67 | 1,751,100 |
| 02 abr 2024 | 13.65 | 13.98 | 13.15 | 13.31 | 13.31 | 1,116,700 |
| 01 abr 2024 | 14.70 | 14.70 | 13.73 | 14.02 | 14.02 | 1,128,200 |
| 28 mar 2024 | 14.74 | 15.25 | 14.27 | 14.72 | 14.72 | 809,000 |
| 27 mar 2024 | 14.33 | 14.99 | 14.26 | 14.96 | 14.96 | 1,023,800 |
| 26 mar 2024 | 14.59 | 14.72 | 14.19 | 14.22 | 14.22 | 802,300 |
| 25 mar 2024 | 14.46 | 14.56 | 14.08 | 14.41 | 14.41 | 813,800 |
| 22 mar 2024 | 15.51 | 15.52 | 14.47 | 14.48 | 14.48 | 852,800 |
| 21 mar 2024 | 15.64 | 16.18 | 15.37 | 15.39 | 15.39 | 860,200 |
| 20 mar 2024 | 15.53 | 15.78 | 14.89 | 15.39 | 15.39 | 976,900 |
| 19 mar 2024 | 15.42 | 15.77 | 14.92 | 15.58 | 15.58 | 1,598,700 |
| 18 mar 2024 | 15.80 | 16.38 | 15.27 | 15.60 | 15.60 | 1,551,800 |
| 15 mar 2024 | 16.02 | 16.75 | 15.85 | 15.93 | 15.93 | 4,448,000 |
| 14 mar 2024 | 16.32 | 16.75 | 15.57 | 16.06 | 16.06 | 2,154,400 |
| 13 mar 2024 | 17.50 | 17.64 | 15.92 | 16.56 | 16.56 | 1,932,500 |
| 12 mar 2024 | 16.86 | 17.82 | 16.66 | 17.60 | 17.60 | 1,827,000 |
| 11 mar 2024 | 17.15 | 18.13 | 16.75 | 16.94 | 16.94 | 1,674,900 |
| 08 mar 2024 | 19.34 | 21.49 | 16.44 | 17.43 | 17.43 | 4,453,200 |
| 07 mar 2024 | 21.59 | 21.79 | 20.47 | 20.51 | 20.51 | 1,771,200 |
| 06 mar 2024 | 21.07 | 21.88 | 20.66 | 21.47 | 21.47 | 1,730,300 |
| 05 mar 2024 | 20.79 | 21.33 | 20.28 | 20.64 | 20.64 | 2,409,900 |
| 04 mar 2024 | 19.78 | 20.80 | 19.41 | 20.72 | 20.72 | 2,663,100 |
| 01 mar 2024 | 18.06 | 19.39 | 18.06 | 19.06 | 19.06 | 2,004,300 |
| 29 feb 2024 | 17.84 | 18.60 | 17.64 | 17.94 | 17.94 | 2,248,200 |
| 28 feb 2024 | 17.22 | 17.81 | 17.03 | 17.19 | 17.19 | 963,200 |
| 27 feb 2024 | 16.99 | 18.52 | 16.41 | 17.26 | 17.26 | 1,779,200 |
| 26 feb 2024 | 18.00 | 18.48 | 16.55 | 16.81 | 16.81 | 1,759,600 |
| 23 feb 2024 | 17.13 | 18.19 | 17.13 | 18.14 | 18.14 | 1,033,000 |
| 22 feb 2024 | 17.13 | 18.45 | 16.97 | 17.11 | 17.11 | 916,800 |
| 21 feb 2024 | 17.03 | 17.38 | 16.80 | 17.04 | 17.04 | 655,600 |
| 20 feb 2024 | 17.13 | 17.61 | 16.89 | 17.17 | 17.17 | 861,800 |
| 16 feb 2024 | 17.27 | 17.50 | 16.85 | 17.28 | 17.28 | 971,200 |
| 15 feb 2024 | 16.89 | 17.70 | 16.32 | 17.40 | 17.40 | 1,079,700 |
| 14 feb 2024 | 16.62 | 17.70 | 16.60 | 17.13 | 17.13 | 981,400 |
| 13 feb 2024 | 16.98 | 17.48 | 16.69 | 17.35 | 17.35 | 1,073,000 |
| 12 feb 2024 | 17.56 | 18.43 | 17.52 | 17.92 | 17.92 | 1,296,700 |
| 09 feb 2024 | 18.31 | 18.73 | 16.77 | 17.32 | 17.32 | 1,851,300 |
| 08 feb 2024 | 17.36 | 18.85 | 17.31 | 18.30 | 18.30 | 2,009,600 |
| 07 feb 2024 | 17.34 | 18.10 | 17.01 | 17.43 | 17.43 | 2,318,100 |
| 06 feb 2024 | 16.75 | 17.31 | 16.37 | 17.26 | 17.26 | 1,373,500 |
| 05 feb 2024 | 15.33 | 16.85 | 15.31 | 16.75 | 16.75 | 1,842,000 |
| 02 feb 2024 | 15.14 | 15.86 | 14.92 | 15.44 | 15.44 | 1,912,600 |
| 01 feb 2024 | 14.40 | 15.37 | 14.07 | 15.27 | 15.27 | 1,966,100 |
| 31 ene 2024 | 13.86 | 14.77 | 13.72 | 14.30 | 14.30 | 1,916,900 |
| 30 ene 2024 | 13.54 | 14.04 | 13.38 | 14.00 | 14.00 | 1,255,600 |
| 29 ene 2024 | 13.17 | 13.82 | 12.87 | 13.64 | 13.64 | 1,192,400 |
| 26 ene 2024 | 12.88 | 13.46 | 12.50 | 13.22 | 13.22 | 1,192,300 |
| 25 ene 2024 | 12.33 | 12.99 | 12.24 | 12.80 | 12.80 | 1,009,700 |
| 24 ene 2024 | 12.55 | 12.60 | 11.73 | 12.01 | 12.01 | 762,400 |
| 23 ene 2024 | 12.16 | 12.70 | 11.94 | 12.01 | 12.01 | 969,600 |
| 22 ene 2024 | 12.10 | 12.47 | 11.93 | 12.11 | 12.11 | 1,092,200 |
| 19 ene 2024 | 10.83 | 12.10 | 10.77 | 12.00 | 12.00 | 1,670,900 |
| 18 ene 2024 | 10.69 | 10.82 | 10.15 | 10.75 | 10.75 | 1,056,900 |
| 17 ene 2024 | 10.73 | 10.96 | 10.18 | 10.55 | 10.55 | 1,028,600 |
| 16 ene 2024 | 10.51 | 11.18 | 10.42 | 10.91 | 10.91 | 1,216,200 |
| 12 ene 2024 | 10.42 | 10.99 | 10.42 | 10.70 | 10.70 | 655,600 |
| 11 ene 2024 | 10.70 | 10.77 | 10.09 | 10.30 | 10.30 | 762,000 |
| 10 ene 2024 | 10.13 | 10.95 | 9.88 | 10.85 | 10.85 | 1,437,100 |
| 09 ene 2024 | 10.44 | 10.56 | 10.10 | 10.20 | 10.20 | 463,900 |
| 08 ene 2024 | 9.72 | 10.60 | 9.54 | 10.51 | 10.51 | 1,403,800 |
| 05 ene 2024 | 9.89 | 9.89 | 9.45 | 9.77 | 9.77 | 352,300 |
| 04 ene 2024 | 10.04 | 10.26 | 9.86 | 10.05 | 10.05 | 366,500 |
| 03 ene 2024 | 10.11 | 10.33 | 9.90 | 9.96 | 9.96 | 424,000 |
| 02 ene 2024 | 9.51 | 10.20 | 9.33 | 10.18 | 10.18 | 698,700 |
| 29 dic 2023 | 10.00 | 10.02 | 9.61 | 9.62 | 9.62 | 271,200 |
| 28 dic 2023 | 9.88 | 10.10 | 9.77 | 9.94 | 9.94 | 305,400 |
| 27 dic 2023 | 10.23 | 10.24 | 9.80 | 9.96 | 9.96 | 319,800 |
| 26 dic 2023 | 9.93 | 10.28 | 9.80 | 10.11 | 10.11 | 450,300 |
| 22 dic 2023 | 9.99 | 10.23 | 9.62 | 9.87 | 9.87 | 492,500 |
| 21 dic 2023 | 10.06 | 10.24 | 9.78 | 10.00 | 10.00 | 606,200 |
| 20 dic 2023 | 10.08 | 10.74 | 9.82 | 9.83 | 9.83 | 1,461,900 |
| 19 dic 2023 | 8.81 | 9.32 | 8.81 | 9.23 | 9.23 | 613,000 |
| 18 dic 2023 | 9.24 | 9.24 | 8.63 | 8.68 | 8.68 | 520,600 |
| 15 dic 2023 | 9.45 | 9.64 | 9.15 | 9.26 | 9.26 | 2,169,500 |
| 14 dic 2023 | 9.30 | 9.44 | 9.10 | 9.31 | 9.31 | 636,100 |
| 13 dic 2023 | 8.60 | 9.19 | 8.60 | 9.17 | 9.17 | 570,500 |
| 12 dic 2023 | 8.48 | 8.70 | 8.38 | 8.66 | 8.66 | 608,100 |
| 11 dic 2023 | 8.85 | 8.85 | 8.37 | 8.46 | 8.46 | 457,300 |
| 08 dic 2023 | 8.84 | 9.10 | 8.66 | 8.71 | 8.71 | 379,300 |
| 07 dic 2023 | 8.70 | 9.00 | 8.53 | 8.93 | 8.93 | 443,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.