Italia markets closed

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9200+0,0200 (+1,05%)
Alla chiusura: 04:00PM EDT
1,8600 -0,06 (-3,12%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20241,90001,98001,85501,92001,9200326.170
25 apr 20241,96002,03001,89001,90001,9000268.600
24 apr 20241,96001,99001,90001,91001,9100164.700
23 apr 20241,88002,03001,88001,98001,9800237.700
22 apr 20241,91001,96001,87001,89001,8900202.000
19 apr 20241,91001,97001,84001,90001,9000325.400
18 apr 20241,88001,96001,83001,88001,8800308.900
17 apr 20242,03002,04001,90001,90001,9000372.600
16 apr 20241,96002,05001,90002,03002,0300451.600
15 apr 20242,11002,19001,94001,96001,9600752.800
12 apr 20242,23002,25002,09002,13002,1300388.400
11 apr 20242,26002,27002,20002,26002,2600244.800
10 apr 20242,31002,33002,23002,26002,2600279.700
09 apr 20242,34002,40002,33002,36002,3600152.100
08 apr 20242,47002,47002,33002,33002,3300194.500
05 apr 20242,34002,51002,31002,42002,4200365.000
04 apr 20242,38002,47002,32002,32002,3200322.800
03 apr 20242,36002,44002,34002,43002,4300145.700
02 apr 20242,43002,43002,30002,34002,3400351.000
01 apr 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 gen 20242,56002,65002,39002,41002,4100637.000
30 gen 20242,58002,69002,47002,57002,57001.513.600
29 gen 20242,15002,45002,15002,43002,43001.302.900
26 gen 20242,13002,40002,08002,21002,21001.857.500
25 gen 20241,92002,13001,88002,11002,11001.026.100
24 gen 20241,93002,03001,79001,87001,8700806.300
23 gen 20241,85001,88001,84001,87001,8700249.600
22 gen 20241,90001,93001,84001,86001,8600528.400
19 gen 20241,95001,95001,83001,94001,9400642.800
18 gen 20241,89002,04001,87001,93001,93001.234.200
17 gen 20241,90001,95001,84001,89001,8900521.600
16 gen 20241,79001,94001,78001,92001,9200793.000
12 gen 20241,80001,91001,78001,80001,8000406.700
11 gen 20241,79001,83001,74001,81001,8100295.400
10 gen 20241,77001,85001,77001,80001,8000643.400
09 gen 20241,89001,94001,73001,81001,81001.533.600
08 gen 20241,79001,94001,72001,87001,8700952.400
05 gen 20241,81001,84001,72001,75001,7500830.700
04 gen 20241,99001,99001,82001,85001,8500849.900
03 gen 20242,00002,03001,92001,97001,9700575.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...