Compugen Ltd. CGEN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,31-0,03 (-1,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,31 | -1,28 % | $2,34 | $2,38 | $2,31 | 113,90K |
| 2026-10-01 | $2,34 | -1,68 % | $2,39 | $2,44 | $2,33 | 173,30K |
| 2026-09-30 | $2,38 | +1,28 % | $2,35 | $2,41 | $2,35 | 118,20K |
| 2026-09-29 | $2,35 | +0,86 % | $2,32 | $2,35 | $2,30 | 117,10K |
| 2026-09-28 | $2,33 | -2,10 % | $2,34 | $2,35 | $2,32 | 94,10K |
| 2026-09-25 | $2,38 | +0,42 % | $2,40 | $2,42 | $2,35 | 77,70K |
| 2026-09-24 | $2,37 | +1,28 % | $2,34 | $2,38 | $2,33 | 111,40K |
| 2026-09-23 | $2,34 | -6,02 % | $2,45 | $2,47 | $2,31 | 288,20K |
| 2026-09-22 | $2,49 | +2,05 % | $2,46 | $2,50 | $2,41 | 231,00K |
| 2026-09-21 | $2,44 | -2,01 % | $2,45 | $2,50 | $2,42 | 217,40K |
| 2026-09-18 | $2,49 | +1,22 % | $2,47 | $2,49 | $2,45 | 127,60K |
| 2026-09-17 | $2,46 | +2,07 % | $2,42 | $2,47 | $2,42 | 122,30K |
| 2026-09-16 | $2,41 | 0,00 % | $2,41 | $2,47 | $2,40 | 117,60K |
| 2026-09-15 | $2,41 | -2,82 % | $2,49 | $2,49 | $2,37 | 330,80K |
| 2026-09-14 | $2,48 | +0,40 % | $2,42 | $2,54 | $2,42 | 144,50K |
| 2026-09-11 | $2,47 | +0,41 % | $2,47 | $2,50 | $2,43 | 162,20K |
| 2026-09-10 | $2,46 | -0,81 % | $2,48 | $2,51 | $2,44 | 207,00K |
| 2026-09-09 | $2,48 | -3,12 % | $2,55 | $2,55 | $2,46 | 293,80K |
| 2026-09-08 | $2,56 | -1,16 % | $2,55 | $2,63 | $2,55 | 192,80K |
| 2026-09-04 | $2,59 | +1,17 % | $2,54 | $2,61 | $2,54 | 199,70K |
| 2026-09-03 | $2,56 | -2,66 % | $2,64 | $2,66 | $2,54 | 163,60K |
| 2026-09-02 | $2,63 | +1,54 % | $2,56 | $2,63 | $2,56 | 127,70K |
| 2026-09-01 | $2,59 | +1,17 % | $2,56 | $2,60 | $2,53 | 168,90K |
| 2026-08-31 | $2,56 | -1,54 % | $2,63 | $2,63 | $2,52 | 175,10K |
| 2026-08-28 | $2,60 | -5,80 % | $2,72 | $2,72 | $2,58 | 228,80K |
| 2026-08-27 | $2,76 | -2,82 % | $2,86 | $2,86 | $2,72 | 301,30K |
| 2026-08-26 | $2,84 | -1,05 % | $2,83 | $2,94 | $2,80 | 666,20K |
| 2026-08-25 | $2,87 | +10,81 % | $2,60 | $2,91 | $2,59 | 799,30K |
| 2026-08-24 | $2,59 | -1,15 % | $2,58 | $2,61 | $2,49 | 218,40K |
| 2026-08-21 | $2,62 | -1,13 % | $2,64 | $2,77 | $2,61 | 447,20K |
| 2026-08-20 | $2,65 | +8,61 % | $2,54 | $2,68 | $2,47 | 993,80K |
| 2026-08-19 | $2,44 | +2,52 % | $2,36 | $2,48 | $2,36 | 212,70K |
| 2026-08-18 | $2,38 | +1,28 % | $2,33 | $2,39 | $2,30 | 98,00K |
| 2026-08-17 | $2,35 | -2,49 % | $2,38 | $2,40 | $2,33 | 201,40K |
| 2026-08-14 | $2,41 | 0,00 % | $2,40 | $2,43 | $2,36 | 191,20K |
| 2026-08-13 | $2,41 | -3,60 % | $2,50 | $2,50 | $2,39 | 280,00K |
| 2026-08-12 | $2,50 | +4,17 % | $2,44 | $2,50 | $2,42 | 446,90K |
| 2026-08-11 | $2,40 | +2,56 % | $2,36 | $2,46 | $2,34 | 297,20K |
| 2026-08-10 | $2,34 | -2,90 % | $2,35 | $2,41 | $2,31 | 231,40K |
| 2026-08-07 | $2,41 | +4,78 % | $2,32 | $2,43 | $2,32 | 276,20K |
| 2026-08-06 | $2,30 | +0,88 % | $2,31 | $2,36 | $2,28 | 207,10K |
| 2026-08-05 | $2,28 | -4,20 % | $2,35 | $2,37 | $2,26 | 238,90K |
| 2026-08-04 | $2,38 | 0,00 % | $2,36 | $2,45 | $2,33 | 345,30K |
| 2026-08-03 | $2,38 | +1,28 % | $2,34 | $2,39 | $2,17 | 592,80K |
| 2026-07-31 | $2,35 | +0,43 % | $2,32 | $2,38 | $2,25 | 350,20K |
| 2026-07-30 | $2,34 | +4,46 % | $2,26 | $2,35 | $2,24 | 164,80K |
| 2026-07-29 | $2,24 | -0,88 % | $2,28 | $2,31 | $2,22 | 198,30K |
| 2026-07-28 | $2,26 | -5,04 % | $2,38 | $2,38 | $2,24 | 179,00K |
| 2026-07-27 | $2,38 | +4,39 % | $2,34 | $2,39 | $2,28 | 103,60K |
| 2026-07-24 | $2,28 | -2,56 % | $2,38 | $2,38 | $2,26 | 200,10K |
| 2026-07-23 | $2,34 | -3,31 % | $2,39 | $2,40 | $2,33 | 174,50K |
| 2026-07-22 | $2,42 | -2,81 % | $2,45 | $2,51 | $2,39 | 184,30K |
| 2026-07-21 | $2,49 | +6,41 % | $2,35 | $2,52 | $2,34 | 255,20K |
| 2026-07-20 | $2,34 | -1,27 % | $2,36 | $2,39 | $2,32 | 262,60K |
| 2026-07-17 | $2,37 | +1,72 % | $2,30 | $2,38 | $2,27 | 154,80K |
| 2026-07-16 | $2,33 | -1,27 % | $2,43 | $2,43 | $2,30 | 398,30K |
| 2026-07-15 | $2,36 | +2,61 % | $2,39 | $2,43 | $2,33 | 207,10K |
| 2026-07-14 | $2,30 | 0,00 % | $2,31 | $2,32 | $2,22 | 141,90K |
| 2026-07-13 | $2,30 | -3,77 % | $2,36 | $2,38 | $2,29 | 234,60K |
| 2026-07-10 | $2,39 | -3,24 % | $2,48 | $2,48 | $2,37 | 158,80K |
| 2026-07-09 | $2,47 | +2,49 % | $2,47 | $2,56 | $2,44 | 427,60K |
| 2026-07-08 | $2,41 | +0,84 % | $2,39 | $2,44 | $2,34 | 370,70K |
| 2026-07-07 | $2,39 | +1,27 % | $2,34 | $2,41 | $2,31 | 220,70K |
| 2026-07-06 | $2,36 | +3,51 % | $2,32 | $2,38 | $2,29 | 330,90K |
| 2026-07-02 | $2,28 | +7,04 % | $2,12 | $2,30 | $2,12 | 494,90K |
| 2026-07-01 | $2,13 | -0,47 % | $2,17 | $2,18 | $2,11 | 173,40K |
| 2026-06-30 | $2,14 | -0,93 % | $2,15 | $2,19 | $2,13 | 286,20K |
| 2026-06-29 | $2,16 | +3,35 % | $2,09 | $2,17 | $2,09 | 257,10K |
| 2026-06-26 | $2,09 | +3,47 % | $2,03 | $2,10 | $2,01 | 293,50K |
| 2026-06-25 | $2,02 | +0,50 % | $2,05 | $2,07 | $2,02 | 236,00K |
| 2026-06-24 | $2,01 | -0,50 % | $2,03 | $2,04 | $1,99 | 162,00K |
| 2026-06-23 | $2,02 | -2,42 % | $2,03 | $2,10 | $2,00 | 268,90K |
| 2026-06-22 | $2,07 | +2,99 % | $2,02 | $2,10 | $2,02 | 234,90K |
| 2026-06-18 | $2,01 | +1,01 % | $2,05 | $2,08 | $1,96 | 503,80K |
| 2026-06-17 | $1,99 | -1,97 % | $2,01 | $2,07 | $1,98 | 275,70K |
| 2026-06-16 | $2,03 | +0,50 % | $2,02 | $2,04 | $1,97 | 346,00K |
| 2026-06-15 | $2,02 | -0,98 % | $2,04 | $2,09 | $2,01 | 288,50K |
| 2026-06-12 | $2,04 | 0,00 % | $2,05 | $2,12 | $2,00 | 207,00K |
| 2026-06-11 | $2,04 | +4,08 % | $1,98 | $2,06 | $1,96 | 359,20K |
| 2026-06-10 | $1,96 | -2,97 % | $2,02 | $2,04 | $1,95 | 352,70K |
| 2026-06-09 | $2,02 | -0,98 % | $2,09 | $2,09 | $1,95 | 462,80K |
| 2026-06-08 | $2,04 | -2,86 % | $2,12 | $2,14 | $2,03 | 458,90K |
| 2026-06-05 | $2,10 | -5,41 % | $2,19 | $2,20 | $2,07 | 242,40K |
| 2026-06-04 | $2,22 | +1,37 % | $2,20 | $2,26 | $2,20 | 574,90K |
| 2026-06-03 | $2,19 | -3,10 % | $2,24 | $2,24 | $2,12 | 807,80K |
| 2026-06-02 | $2,26 | -8,13 % | $2,43 | $2,43 | $2,23 | 1,12M |
| 2026-06-01 | $2,46 | -6,46 % | $2,61 | $2,61 | $2,43 | 738,20K |
| 2026-05-29 | $2,63 | -5,40 % | $2,77 | $2,77 | $2,63 | 373,90K |
| 2026-05-28 | $2,78 | +0,72 % | $2,80 | $2,83 | $2,73 | 545,60K |
| 2026-05-27 | $2,76 | +4,15 % | $2,72 | $2,78 | $2,66 | 365,30K |