Stockscreener 앱 받기
2.59
1.37%
0.035
시간 외 거래:
2.58
-0.010
-0.39%
Compugen Ltd 주식 (CGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $2.61 | $2.54 | $0.07 | 199,695.0 | +1.37% |
| 2026-09-03 | $2.66 | $2.54 | $0.125 | 163,610.0 | -2.85% |
| 2026-09-02 | $2.63 | $2.56 | $0.075 | 127,739.0 | +1.54% |
| 2026-09-01 | $2.60 | $2.53 | $0.07 | 168,892.0 | +1.17% |
| 2026-08-31 | $2.63 | $2.52 | $0.11 | 175,029.0 | -1.54% |
| 2026-08-28 | $2.72 | $2.58 | $0.1399 | 228,794.0 | -5.80% |
| 2026-08-27 | $2.86 | $2.72 | $0.14 | 301,260.0 | -2.82% |
| 2026-08-26 | $2.94 | $2.80 | $0.135 | 665,899.0 | -1.05% |
| 2026-08-25 | $2.91 | $2.59 | $0.32 | 799,271.0 | +10.81% |
| 2026-08-24 | $2.60 | $2.49 | $0.115 | 218,356.0 | -0.96% |
| 2026-08-21 | $2.77 | $2.61 | $0.16 | 447,159.0 | -1.32% |
| 2026-08-20 | $2.68 | $2.47 | $0.21 | 986,905.0 | +8.61% |
| 2026-08-19 | $2.48 | $2.36 | $0.12 | 212,700.0 | +2.52% |
| 2026-08-18 | $2.39 | $2.30 | $0.09 | 98,034.0 | +1.28% |
| 2026-08-17 | $2.40 | $2.33 | $0.07 | 201,385.0 | -2.49% |
| 2026-08-14 | $2.43 | $2.35 | $0.075 | 191,226.0 | +0.00% |
| 2026-08-13 | $2.50 | $2.39 | $0.1099 | 278,466.0 | -3.60% |
| 2026-08-12 | $2.50 | $2.42 | $0.085 | 446,860.0 | +4.17% |
| 2026-08-11 | $2.46 | $2.34 | $0.117 | 297,199.0 | +2.56% |
Compugen Ltd 주식 (CGEN) 연도별 가격 이력
이 심층 분석에서는 Compugen Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CGEN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Compugen Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Compugen Ltd 주식 (CGEN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $2.66 | $2.53 | $0.13 | 859,631.0 | +1.17% |
| 2026-08 | $2.94 | $2.17 | $0.765 | 7,439,331.0 | +8.94% |
| 2026-07 | $2.56 | $2.10 | $0.455 | 5,373,524.0 | +9.81% |
| 2026-06 | $2.61 | $1.95 | $0.66 | 8,450,676.0 | -18.63% |
| 2026-05 | $3.05 | $2.54 | $0.515 | 10,725,507.0 | -1.13% |
| 2026-04 | $3.23 | $2.13 | $1.10 | 11,617,798.0 | +24.88% |
| 2026-03 | $2.35 | $1.89 | $0.46 | 7,376,874.0 | +17.68% |
| 2026-02 | $1.90 | $1.58 | $0.32 | 3,948,132.0 | -1.63% |
| 2026-01 | $2.38 | $1.51 | $0.87 | 11,632,327.0 | +20.26% |
Compugen Ltd 주식 (CGEN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.72 | $1.43 | $0.2899 | 8,535,236.0 | -5.13% |
| 2025-11 | $1.80 | $1.51 | $0.2868 | 5,409,034.0 | -11.86% |
| 2025-10 | $2.38 | $1.46 | $0.92 | 13,413,145.0 | +20.41% |
| 2025-09 | $1.50 | $1.29 | $0.205 | 5,767,909.0 | +4.26% |
| 2025-08 | $1.56 | $1.35 | $0.21 | 4,445,860.0 | -2.76% |
| 2025-07 | $1.82 | $1.44 | $0.3788 | 5,062,431.0 | -18.54% |
| 2025-06 | $1.85 | $1.45 | $0.40 | 5,355,697.0 | +21.09% |
| 2025-05 | $1.60 | $1.23 | $0.37 | 4,448,797.0 | -8.13% |
| 2025-04 | $1.60 | $1.13 | $0.47 | 5,088,574.0 | +9.59% |
| 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% |
Compugen Ltd 주식 (CGEN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.86%
0.31%
자본화:
|
볼륨(24시간):