1.41
price down icon3.42%   -0.05
after-market 시간 외 거래: 1.42 0.01 +0.71%
loading

Compugen Ltd 주식 (CGEN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-03-04 $1.71 $1.67 $0.04 86,496.0 -7.18%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
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%

Compugen Ltd 주식 (CGEN) 가격 이력 2024

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%

Compugen Ltd 주식 (CGEN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
자본화:     |  볼륨(24시간):