1.41
price down icon3.42%   -0.05
pre-market  プレマーケット:  1.41  
loading

Compugen Ltd (CGEN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $1.53 $1.36 $0.17 276,635.0 -3.42%
2025-04-02 $1.46 $1.38 $0.076 114,065.0 +3.55%
2025-04-01 $1.47 $1.40 $0.07 209,168.0 -3.42%
2025-03-31 $1.51 $1.42 $0.09 352,891.0 -4.58%
2025-03-28 $1.54 $1.52 $0.02 136,324.0 +0.66%
2025-03-27 $1.55 $1.52 $0.035 123,948.0 -0.65%
2025-03-26 $1.57 $1.50 $0.07 245,735.0 -2.55%
2025-03-25 $1.65 $1.55 $0.0993 240,164.0 -3.09%
2025-03-24 $1.62 $1.58 $0.04 165,685.0 +3.18%
2025-03-21 $1.60 $1.56 $0.04 102,694.0 -1.88%
2025-03-20 $1.64 $1.55 $0.09 192,783.0 +1.27%
2025-03-19 $1.59 $1.54 $0.055 417,528.0 +0.64%
2025-03-18 $1.63 $1.55 $0.08 414,974.0 -3.68%
2025-03-17 $1.65 $1.59 $0.06 273,742.0 -1.21%
2025-03-14 $1.68 $1.62 $0.06 207,940.0 +2.48%
2025-03-13 $1.69 $1.61 $0.075 141,435.0 -4.17%
2025-03-12 $1.74 $1.63 $0.1094 260,965.0 +3.70%
2025-03-11 $1.66 $1.56 $0.10 255,034.0 +1.89%
2025-03-10 $1.65 $1.55 $0.10 537,455.0 -4.22%
2025-03-07 $1.68 $1.60 $0.08 408,357.0 -0.60%
2025-03-06 $1.80 $1.67 $0.13 295,485.0 -7.73%
2025-03-05 $1.81 $1.71 $0.10 374,931.0 +7.74%

Compugen Ltd (CGEN) 株の年ごとの株価履歴

この詳細な分析では、Compugen Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCGEN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Compugen Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCompugen Ltd (CGEN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $1.53 $1.36 $0.17 876,503.0 -3.42%
2025-03 $2.00 $1.42 $0.58 5,689,180.0 -23.96%
2025-02 $2.66 $1.83 $0.828 11,668,303.0 -17.60%
2025-01 $2.54 $1.52 $1.02 21,513,203.0 +52.29%

2024年のCompugen Ltd (CGEN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.71 $1.44 $0.27 9,409,685.0 -5.66%
2024-11 $1.85 $1.35 $0.4994 7,269,713.0 -0.63%
2024-10 $1.98 $1.59 $0.39 4,607,989.0 -11.60%
2024-09 $2.08 $1.72 $0.36 4,282,684.0 -13.81%
2024-08 $2.12 $1.57 $0.555 5,560,164.0 +18.64%
2024-07 $2.05 $1.50 $0.55 6,165,965.0 +5.36%
2024-06 $2.22 $1.65 $0.5686 4,323,915.0 -22.58%
2024-05 $2.55 $1.66 $0.89 11,045,631.0 +12.44%
2024-04 $2.57 $1.83 $0.7399 6,631,008.0 -25.19%
2024-03 $3.03 $2.34 $0.6901 13,719,359.0 +0.00%
2024-02 $2.85 $1.97 $0.88 10,969,721.0 +7.05%
2024-01 $2.69 $1.72 $0.97 18,753,335.0 +21.72%

2023年のCompugen Ltd (CGEN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.46 $0.66 $1.80 141,715,966.0 +198.78%
2023-11 $0.7905 $0.53 $0.2605 4,696,677.0 -12.80%
2023-10 $0.99 $0.661 $0.329 2,873,304.0 -18.28%
2023-09 $1.16 $0.80 $0.36 3,050,718.0 -18.42%
2023-08 $1.30 $0.99 $0.31 9,653,025.0 -1.72%
2023-07 $1.37 $1.00 $0.3699 5,906,164.0 +1.75%
2023-06 $1.49 $0.9301 $0.5596 12,280,568.0 +11.76%
2023-05 $1.18 $0.551 $0.629 12,495,692.0 +72.88%
2023-04 $0.71 $0.5602 $0.1498 3,863,753.0 -15.95%
2023-03 $0.90 $0.68 $0.22 4,971,646.0 -11.16%
2023-02 $1.10 $0.68 $0.42 11,047,313.0 -9.05%
2023-01 $1.16 $0.71 $0.4484 12,215,768.0 +21.39%
$67.48
price down icon 1.23%
$73.33
price down icon 0.15%
$31.79
price up icon 1.63%
$18.91
price down icon 7.58%
$92.01
price down icon 1.40%
biotechnology ONC
$264.32
price down icon 3.81%
大文字化:     |  ボリューム (24 時間):