Stockscreener 앱 받기
2.05
4.21%
-0.09
시간 외 거래:
2.01
-0.04
-1.95%
Compugen Ltd 주식 (CGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $2.13 | $2.00 | $0.13 | 206,396.0 | -4.21% |
| 2026-03-04 | $2.18 | $2.02 | $0.1568 | 266,512.0 | +7.00% |
| 2026-03-03 | $2.31 | $1.98 | $0.33 | 523,934.0 | -11.11% |
| 2026-03-02 | $2.29 | $1.89 | $0.405 | 2,111,488.0 | +24.31% |
| 2026-02-27 | $1.90 | $1.74 | $0.16 | 334,233.0 | +1.12% |
| 2026-02-26 | $1.80 | $1.72 | $0.08 | 97,764.0 | +1.70% |
| 2026-02-25 | $1.79 | $1.74 | $0.055 | 103,211.0 | -0.56% |
| 2026-02-24 | $1.81 | $1.69 | $0.1199 | 202,394.0 | +3.51% |
| 2026-02-23 | $1.75 | $1.67 | $0.08 | 159,134.0 | -1.72% |
| 2026-02-20 | $1.81 | $1.74 | $0.07 | 150,356.0 | -2.79% |
| 2026-02-19 | $1.80 | $1.66 | $0.14 | 238,974.0 | +5.29% |
| 2026-02-18 | $1.73 | $1.66 | $0.0666 | 185,669.0 | +1.19% |
| 2026-02-17 | $1.71 | $1.63 | $0.08 | 132,886.0 | +1.82% |
| 2026-02-13 | $1.70 | $1.64 | $0.065 | 129,722.0 | -1.20% |
| 2026-02-12 | $1.71 | $1.63 | $0.0751 | 123,684.0 | -2.34% |
| 2026-02-11 | $1.78 | $1.70 | $0.08 | 183,552.0 | -2.84% |
| 2026-02-10 | $1.82 | $1.73 | $0.09 | 329,592.0 | +2.92% |
| 2026-02-09 | $1.72 | $1.66 | $0.065 | 177,298.0 | +2.40% |
| 2026-02-06 | $1.71 | $1.60 | $0.109 | 296,245.0 | +5.03% |
| 2026-02-05 | $1.76 | $1.58 | $0.18 | 450,880.0 | -8.62% |
| 2026-02-04 | $1.81 | $1.71 | $0.0975 | 266,972.0 | -4.40% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $2.31 | $1.89 | $0.42 | 3,314,726.0 | +13.26% |
| 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% |
3.69%
0.68%
자본화:
|
볼륨(24시간):