ストックスクリーナーアプリを入手
1.45
1.40%
0.02
アフターアワーズ：
1.46
0.01
+0.69%
Compugen Ltd (CGEN) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $1.52 | $1.41 | $0.11 | 145,695.0 | +1.40% |
| 2024-11-20 | $1.49 | $1.41 | $0.085 | 228,086.0 | -0.69% |
| 2024-11-19 | $1.45 | $1.39 | $0.06 | 184,517.0 | +0.70% |
| 2024-11-18 | $1.47 | $1.39 | $0.08 | 275,777.0 | +1.42% |
| 2024-11-15 | $1.50 | $1.35 | $0.15 | 441,955.0 | -5.37% |
| 2024-11-14 | $1.60 | $1.45 | $0.15 | 508,078.0 | -6.29% |
| 2024-11-13 | $1.65 | $1.59 | $0.06 | 262,108.0 | -0.63% |
| 2024-11-12 | $1.73 | $1.54 | $0.19 | 981,896.0 | -8.05% |
| 2024-11-11 | $1.78 | $1.68 | $0.105 | 376,467.0 | -2.25% |
| 2024-11-08 | $1.84 | $1.74 | $0.0954 | 208,957.0 | -1.66% |
| 2024-11-07 | $1.85 | $1.70 | $0.1494 | 426,650.0 | +5.23% |
| 2024-11-06 | $1.74 | $1.61 | $0.1276 | 404,528.0 | +4.88% |
| 2024-11-05 | $1.67 | $1.63 | $0.04 | 111,379.0 | +0.00% |
| 2024-11-04 | $1.68 | $1.63 | $0.0442 | 152,845.0 | -4.09% |
| 2024-11-01 | $1.72 | $1.60 | $0.12 | 172,142.0 | +6.87% |
| 2024-10-31 | $1.64 | $1.59 | $0.0453 | 178,713.0 | -2.44% |
| 2024-10-30 | $1.67 | $1.61 | $0.0547 | 126,947.0 | -1.80% |
| 2024-10-29 | $1.68 | $1.65 | $0.0292 | 62,045.0 | -1.18% |
| 2024-10-28 | $1.78 | $1.68 | $0.105 | 267,613.0 | -0.59% |
| 2024-10-25 | $1.75 | $1.67 | $0.08 | 242,704.0 | -1.16% |
| 2024-10-24 | $1.73 | $1.65 | $0.08 | 90,851.0 | +1.78% |
| 2024-10-23 | $1.71 | $1.63 | $0.0775 | 263,942.0 | +0.60% |
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。
2024年のCompugen Ltd (CGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.85 | $1.35 | $0.4994 | 5,026,775.0 | -9.38% |
| 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
| 月 | 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% |
2022年のCompugen Ltd (CGEN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.24 | $0.65 | $0.59 | 13,870,609.0 | -40.36% |
| 2022-11 | $1.23 | $0.7452 | $0.4848 | 16,620,117.0 | +26.08% |
| 2022-10 | $0.97 | $0.51 | $0.46 | 24,301,947.0 | +44.87% |
| 2022-09 | $1.19 | $0.657 | $0.533 | 25,229,578.0 | -43.85% |
| 2022-08 | $1.66 | $1.15 | $0.51 | 33,228,327.0 | -27.33% |
| 2022-07 | $2.36 | $1.56 | $0.80 | 14,765,175.0 | -12.97% |
| 2022-06 | $2.17 | $1.54 | $0.625 | 13,479,507.0 | +0.00% |
| 2022-05 | $2.50 | $1.66 | $0.84 | 25,687,085.0 | -22.27% |
| 2022-04 | $3.41 | $2.27 | $1.14 | 15,432,525.0 | -26.09% |
| 2022-03 | $3.57 | $2.86 | $0.71 | 21,158,779.0 | +4.21% |
| 2022-02 | $3.68 | $2.54 | $1.14 | 19,620,307.0 | -12.96% |
| 2022-01 | $4.64 | $3.17 | $1.46 | 20,473,094.0 | -17.44% |
0.93%
3.55%
大文字化:
|
ボリューム (24 時間):