Stockscreener 앱 받기
1.37
7.43%
-0.11
시장 영업 전:
1.37
Compugen Ltd 주식 (CGEN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.48 | $1.37 | $0.11 | 255,629.0 | -7.43% |
| 2025-05-02 | $1.56 | $1.47 | $0.0947 | 84,129.0 | -2.63% |
| 2025-05-01 | $1.60 | $1.51 | $0.09 | 129,193.0 | -5.00% |
| 2025-04-30 | $1.60 | $1.42 | $0.18 | 336,502.0 | +14.29% |
| 2025-04-29 | $1.45 | $1.40 | $0.05 | 162,302.0 | -2.78% |
| 2025-04-28 | $1.47 | $1.42 | $0.05 | 75,249.0 | -2.70% |
| 2025-04-25 | $1.52 | $1.46 | $0.06 | 95,795.0 | +0.00% |
| 2025-04-24 | $1.48 | $1.42 | $0.06 | 47,564.0 | +2.78% |
| 2025-04-23 | $1.50 | $1.42 | $0.08 | 117,978.0 | -1.37% |
| 2025-04-22 | $1.47 | $1.38 | $0.09 | 112,282.0 | +5.04% |
| 2025-04-21 | $1.49 | $1.38 | $0.11 | 200,624.0 | -5.44% |
| 2025-04-17 | $1.50 | $1.44 | $0.065 | 240,620.0 | +1.38% |
| 2025-04-16 | $1.48 | $1.38 | $0.10 | 343,065.0 | +5.07% |
| 2025-04-15 | $1.42 | $1.28 | $0.136 | 285,248.0 | +5.34% |
| 2025-04-14 | $1.32 | $1.27 | $0.05 | 128,846.0 | +3.97% |
| 2025-04-11 | $1.26 | $1.21 | $0.06 | 207,951.0 | +4.13% |
| 2025-04-10 | $1.26 | $1.15 | $0.11 | 387,437.0 | -5.47% |
| 2025-04-09 | $1.35 | $1.13 | $0.22 | 438,698.0 | +8.47% |
| 2025-04-08 | $1.31 | $1.16 | $0.15 | 395,660.0 | -6.35% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.60 | $1.37 | $0.23 | 724,580.0 | -14.37% |
| 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% |
Compugen Ltd 주식 (CGEN) 가격 이력 2023
| 월 | 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):