Hot Features
프리미엄
MacroGenics Inc (MGNX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -10.5633802817 | 2.84 | 3.02 | 2.5317 | 854551 | 2.74454577 | CS |
| 4 | -0.65 | -20.3761755486 | 3.19 | 3.365 | 2.5317 | 745058 | 2.96062352 | CS |
| 12 | -0.96 | -27.4285714286 | 3.5 | 3.77 | 2.5317 | 563713 | 3.17379705 | CS |
| 26 | -0.96 | -27.4285714286 | 3.5 | 5.1 | 2.5317 | 618754 | 3.44621265 | CS |
| 52 | -15.02 | -85.5353075171 | 17.56 | 21.88 | 2.5317 | 1284253 | 7.62722576 | CS |
| 156 | -9.29 | -78.5291631445 | 11.83 | 21.88 | 2.13 | 953129 | 6.84768219 | CS |
| 260 | -7.57 | -74.8763600396 | 10.11 | 36.4804 | 2.13 | 951311 | 13.28737027 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 2.54 | -0.06 | -2.31 | 2.63 | 2.645 | 2.5317 | 741400 |
| 1738971300 | 2.6 | -0.17 | -6.14 | 2.7152 | 2.74 | 2.59 | 1113152 |
| 1738884900 | 2.77 | -0.21 | -7.05 | 2.97 | 3 | 2.75 | 922220 |
| 1738798500 | 2.98 | 0.13 | 4.56 | 2.85 | 3.02 | 2.82 | 1010150 |
| 1738712100 | 2.85 | 0 | 0.00 | 2.84 | 2.945 | 2.79 | 485833 |
| 1738625700 | 2.85 | -0.15 | -5.00 | 2.9174 | 2.98 | 2.84 | 697142 |
| 1738366500 | 3 | -0.01 | -0.33 | 3.04 | 3.1549999 | 2.96 | 1071051 |
| 1738280100 | 3.0099999 | -0.02 | -0.66 | 3.05 | 3.085 | 2.93 | 1112863 |
| 1738193700 | 3.0299999 | -0.2 | -6.19 | 3.21 | 3.25 | 3.0054 | 663128 |
| 1738107300 | 3.23 | 0.04 | 1.25 | 3.2 | 3.285 | 3.1349999 | 528429 |
| 1738020900 | 3.19 | -0.04 | -1.24 | 3.21 | 3.33 | 3.11 | 635018 |
| 1737761700 | 3.23 | 0.15 | 4.87 | 3.17 | 3.365 | 3.075 | 715532 |
| 1737675300 | 3.08 | 0 | 0.00 | 3.08 | 3.08 | 3.08 | 0 |
| 1737588900 | 3.08 | 0.08 | 2.67 | 3.0299999 | 3.12 | 3.0205 | 810637 |
| 1737502500 | 3 | 0 | 0.00 | 3 | 3.0299999 | 2.91 | 574605 |
| 1737156900 | 3 | -0.03 | -0.99 | 3.06 | 3.1 | 2.95 | 576188 |
| 1737070500 | 3.0299999 | -0.16 | -5.02 | 3.18 | 3.21 | 2.975 | 599663 |
| 1736984100 | 3.19 | 0.15 | 4.93 | 3.1 | 3.22 | 3.04 | 674641 |
| 1736897700 | 3.04 | -0.13 | -4.10 | 3.19 | 3.2 | 3 | 479388 |
| 1736811300 | 3.17 | -0.01 | -0.31 | 3.15 | 3.19 | 3.045 | 639637 |
| 1736552100 | 3.18 | -0.17 | -5.07 | 3.255 | 3.2672 | 3.12 | 404760 |
| 1736379300 | 3.35 | -0.06 | -1.76 | 3.38 | 3.39 | 3.27 | 469324 |
| 1736292900 | 3.41 | -0.08 | -2.29 | 3.505 | 3.5487 | 3.37 | 354545 |
| 1736206500 | 3.49 | 0.03 | 0.87 | 3.45 | 3.6 | 3.43 | 601877 |
| 1735947300 | 3.46 | 0.16 | 4.85 | 3.34 | 3.49 | 3.33 | 535519 |
| 1735860900 | 3.3 | 0.05 | 1.54 | 3.2799999 | 3.385 | 3.235 | 351732 |
| 1735688100 | 3.25 | 0.02 | 0.62 | 3.2799999 | 3.31 | 3.144 | 330352 |
| 1735601700 | 3.23 | 0 | 0.00 | 3.17 | 3.265 | 3.0825 | 405322 |
| 1735342500 | 3.23 | -0.03 | -0.92 | 3.22 | 3.29 | 3.085 | 428085 |
| 1735256100 | 3.2599999 | 0 | 0.00 | 3.22 | 3.3 | 3.18 | 274713 |
| 1735077840 | 3.2599999 | 0.03 | 0.93 | 3.22 | 3.2599999 | 3.14 | 185550 |
| 1734996900 | 3.23 | 0.04 | 1.25 | 3.24 | 3.31 | 3.13 | 453303 |
| 1734737700 | 3.19 | 0.01 | 0.31 | 3.15 | 3.2599999 | 3.14 | 652029 |
| 1734651300 | 3.18 | -0.03 | -0.93 | 3.2599999 | 3.2599999 | 3.1 | 528095 |
| 1734564900 | 3.21 | -0.13 | -3.89 | 3.35 | 3.45 | 3.14 | 875792 |
| 1734478500 | 3.34 | 0.11 | 3.41 | 3.2 | 3.38 | 3.16 | 514765 |
| 1734392100 | 3.23 | 0.03 | 0.94 | 3.21 | 3.32 | 3.19 | 397004 |
| 1734132900 | 3.2 | -0.2 | -5.88 | 3.33 | 3.365 | 3.17 | 417385 |
| 1734046500 | 3.4 | -0.01 | -0.29 | 3.43 | 3.46 | 3.27 | 514379 |
| 1733960100 | 3.41 | 0.07 | 2.10 | 3.38 | 3.485 | 3.245 | 515017 |
| 1733873700 | 3.34 | -0.14 | -4.02 | 3.49 | 3.49 | 3.3 | 435616 |
| 1733787300 | 3.48 | -0.02 | -0.57 | 3.53 | 3.64 | 3.48 | 334658 |
| 1733528100 | 3.5 | 0.11 | 3.24 | 3.54 | 3.54 | 3.37 | 375912 |
| 1733441700 | 3.39 | -0.1 | -2.87 | 3.5 | 3.53 | 3.38 | 473165 |
| 1733355300 | 3.49 | 0.05 | 1.45 | 3.45 | 3.53 | 3.335 | 490074 |
| 1733268900 | 3.44 | -0.25 | -6.78 | 3.67 | 3.67 | 3.43 | 880645 |
| 1733182500 | 3.69 | 0.1 | 2.79 | 3.56 | 3.77 | 3.55 | 413342 |
| 1732917840 | 3.59 | -0.05 | -1.37 | 3.62 | 3.67 | 3.54 | 149878 |
| 1732750500 | 3.64 | 0.24 | 7.06 | 3.46 | 3.68 | 3.43 | 557624 |
| 1732664100 | 3.4 | 0.11 | 3.34 | 3.2799999 | 3.44 | 3.24 | 483868 |
| 1732577700 | 3.29 | 0.05 | 1.54 | 3.33 | 3.445 | 3.2799999 | 462551 |
| 1732318500 | 3.24 | 0.03 | 0.93 | 3.21 | 3.31 | 3.15 | 456760 |
| 1732232100 | 3.21 | -0.07 | -2.13 | 3.2799999 | 3.328 | 3.16 | 489439 |
| 1732145700 | 3.2799999 | -0.2 | -5.75 | 3.5 | 3.5 | 3.22 | 657658 |
| 1732059300 | 3.48 | -0.03 | -0.85 | 3.5 | 3.61 | 3.44 | 519110 |
| 1731972900 | 3.51 | -0.06 | -1.68 | 3.58 | 3.71 | 3.5 | 558869 |
| 1731713700 | 3.57 | -0.24 | -6.30 | 3.84 | 3.84 | 3.525 | 497906 |
| 1731627300 | 3.81 | 0.04 | 1.06 | 3.77 | 3.885 | 3.625 | 586306 |
| 1731540900 | 3.77 | -0.33 | -8.05 | 4.01 | 4.1565 | 3.765 | 613394 |
| 1731454500 | 4.1 | -0.29 | -6.61 | 4.38 | 4.39 | 4.01 | 611326 |
| 1731368100 | 4.39 | 0.04 | 0.92 | 4.34 | 4.3949999 | 4.18 | 562118 |
