U.S. markets closed

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.9100-0.0700 (-3.54%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20241.96001.98501.90001.91001.9100164,547
23 abr 20241.88002.03001.88001.98001.9800237,700
22 abr 20241.91001.96001.87001.89001.8900202,000
19 abr 20241.91001.97001.84001.90001.9000325,400
18 abr 20241.88001.96001.83001.88001.8800308,900
17 abr 20242.03002.04001.90001.90001.9000372,600
16 abr 20241.96002.05001.90002.03002.0300451,600
15 abr 20242.11002.19001.94001.96001.9600752,800
12 abr 20242.23002.25002.09002.13002.1300388,400
11 abr 20242.26002.27002.20002.26002.2600244,800
10 abr 20242.31002.33002.23002.26002.2600279,700
09 abr 20242.34002.40002.33002.36002.3600152,100
08 abr 20242.47002.47002.33002.33002.3300194,500
05 abr 20242.34002.51002.31002.42002.4200365,000
04 abr 20242.38002.47002.32002.32002.3200322,800
03 abr 20242.36002.44002.34002.43002.4300145,700
02 abr 20242.43002.43002.30002.34002.3400351,000
01 abr 20242.56002.57002.45002.47002.4700241,700
28 mar 20242.54002.63002.50002.58002.5800291,000
27 mar 20242.49002.58002.44002.54002.5400312,700
26 mar 20242.54002.56002.44002.50002.5000215,400
25 mar 20242.59002.67002.51002.53002.5300294,800
22 mar 20242.66002.67002.55002.64002.6400232,500
21 mar 20242.70002.75002.66002.67002.6700237,300
20 mar 20242.61002.71002.50002.69002.6900355,500
19 mar 20242.61002.67002.55002.58002.5800401,800
18 mar 20242.76002.80002.65002.67002.6700323,400
15 mar 20242.66002.74002.66002.73002.7300218,800
14 mar 20242.77002.80002.63002.68002.6800340,200
13 mar 20242.83002.90002.74002.81002.8100370,900
12 mar 20242.78002.87002.72002.80002.8000334,100
11 mar 20242.90003.03002.77002.78002.7800758,300
08 mar 20242.72003.03002.72002.94002.94001,721,700
07 mar 20242.57002.67002.34002.65002.65001,487,400
06 mar 20242.65002.70002.53002.56002.5600668,400
05 mar 20242.80002.80002.43002.55002.55002,800,700
04 mar 20242.74002.99002.68002.95002.95001,752,800
01 mar 20242.68002.70002.57002.64002.6400681,100
29 feb 20242.63002.68002.51002.58002.5800607,200
28 feb 20242.64002.67002.53002.57002.5700517,200
27 feb 20242.60002.85002.58002.65002.65001,872,900
26 feb 20242.32002.56002.32002.56002.5600594,400
23 feb 20242.35002.35002.28002.34002.3400234,200
22 feb 20242.41002.48002.20002.32002.3200569,100
21 feb 20242.36002.47002.30002.39002.3900351,100
20 feb 20242.38002.46002.35002.40002.4000401,600
16 feb 20242.32002.43002.27002.40002.4000516,400
15 feb 20242.30002.36002.30002.32002.3200330,600
14 feb 20242.21002.33002.20002.30002.3000381,200
13 feb 20242.24002.29002.16002.18002.1800313,600
12 feb 20242.16002.37002.12002.33002.3300524,900
09 feb 20242.17002.21002.11002.14002.1400352,500
08 feb 20242.08002.17002.08002.14002.1400307,800
07 feb 20242.24002.24002.07002.10002.1000637,300
06 feb 20242.22002.34002.19002.25002.2500614,000
05 feb 20242.21002.34002.14002.24002.2400472,300
02 feb 20242.41002.42001.97002.27002.2700815,800
01 feb 20242.48002.57002.31002.42002.4200570,800
31 ene 20242.56002.65002.39002.41002.4100637,000
30 ene 20242.58002.69002.47002.57002.57001,513,600
29 ene 20242.15002.45002.15002.43002.43001,302,900
26 ene 20242.13002.40002.08002.21002.21001,857,500
25 ene 20241.92002.13001.88002.11002.11001,026,100
24 ene 20241.93002.03001.79001.87001.8700806,300
23 ene 20241.85001.88001.84001.87001.8700249,600
22 ene 20241.90001.93001.84001.86001.8600528,400
19 ene 20241.95001.95001.83001.94001.9400642,800
18 ene 20241.89002.04001.87001.93001.93001,234,200
17 ene 20241.90001.95001.84001.89001.8900521,600
16 ene 20241.79001.94001.78001.92001.9200793,000
12 ene 20241.80001.91001.78001.80001.8000406,700
11 ene 20241.79001.83001.74001.81001.8100295,400
10 ene 20241.77001.85001.77001.80001.8000643,400
09 ene 20241.89001.94001.73001.81001.81001,533,600
08 ene 20241.79001.94001.72001.87001.8700952,400
05 ene 20241.81001.84001.72001.75001.7500830,700
04 ene 20241.99001.99001.82001.85001.8500849,900
03 ene 20242.00002.03001.92001.97001.9700575,900
02 ene 20241.95002.15001.92002.00002.00001,628,800
29 dic 20231.80002.00001.75001.98001.98001,642,800
28 dic 20231.73001.84001.71001.78001.7800772,400
27 dic 20231.71001.86001.63001.77001.77001,472,800
26 dic 20231.67001.78001.55001.72001.72001,668,000
22 dic 20231.75001.81001.57001.68001.68002,214,800
21 dic 20231.92001.97001.74001.74001.74005,973,700
20 dic 20232.03002.04001.80001.85001.850012,329,400
19 dic 20232.03002.46001.61002.00002.0000114,373,000
18 dic 20230.75000.77000.71000.73000.7300141,200
15 dic 20230.79000.80000.75000.76000.760072,300
14 dic 20230.77000.81000.75000.77000.7700211,200
13 dic 20230.75000.78000.73000.78000.7800128,900
12 dic 20230.81000.81000.72000.77000.7700189,800
11 dic 20230.83000.83000.78000.79000.7900139,100
08 dic 20230.90000.90000.80000.84000.8400337,800
07 dic 20230.81000.81000.80000.81000.810062,300
06 dic 20230.81000.84000.80000.83000.8300235,200
05 dic 20230.80000.83000.77000.79000.7900382,400
04 dic 20230.70000.85000.70000.78000.7800451,000
01 dic 20230.66000.76000.66000.70000.7000308,000
30 nov 20230.66000.67000.65000.66000.6600108,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...