La bourse est fermée

Compugen Ltd. (CGEN)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,0900-0,0400 (-1,88 %)
À partir de 01:16PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,10002,12002,08002,09002,090050 806
08 mai 20242,20002,22002,09002,13002,1300188 600
07 mai 20242,14002,25002,13002,21002,2100301 500
06 mai 20242,17002,17002,09002,15002,1500178 300
03 mai 20242,22002,22002,07002,11002,1100231 300
02 mai 20242,07002,20002,03002,16002,1600553 300
01 mai 20241,93002,05001,88001,99001,9900333 400
30 avr. 20241,98001,98001,88001,93001,9300274 500
29 avr. 20241,92002,00001,92001,98001,9800277 600
26 avr. 20241,89001,98001,86001,92001,9200326 200
25 avr. 20241,96002,03001,89001,90001,9000268 600
24 avr. 20241,96001,99001,90001,91001,9100164 700
23 avr. 20241,88002,03001,88001,98001,9800237 700
22 avr. 20241,91001,96001,87001,89001,8900202 000
19 avr. 20241,91001,97001,84001,90001,9000325 400
18 avr. 20241,88001,96001,83001,88001,8800308 900
17 avr. 20242,03002,04001,90001,90001,9000372 600
16 avr. 20241,96002,05001,90002,03002,0300451 600
15 avr. 20242,11002,19001,94001,96001,9600752 800
12 avr. 20242,23002,25002,09002,13002,1300388 400
11 avr. 20242,26002,27002,20002,26002,2600244 800
10 avr. 20242,31002,33002,23002,26002,2600279 700
09 avr. 20242,34002,40002,33002,36002,3600152 100
08 avr. 20242,47002,47002,33002,33002,3300194 500
05 avr. 20242,34002,51002,31002,42002,4200365 000
04 avr. 20242,38002,47002,32002,32002,3200322 800
03 avr. 20242,36002,44002,34002,43002,4300145 700
02 avr. 20242,43002,43002,30002,34002,3400351 000
01 avr. 20242,56002,57002,45002,47002,4700241 700
28 mars 20242,54002,63002,50002,58002,5800291 000
27 mars 20242,49002,58002,44002,54002,5400312 700
26 mars 20242,54002,56002,44002,50002,5000215 400
25 mars 20242,59002,67002,51002,53002,5300294 800
22 mars 20242,66002,67002,55002,64002,6400232 500
21 mars 20242,70002,75002,66002,67002,6700237 300
20 mars 20242,61002,71002,50002,69002,6900355 500
19 mars 20242,61002,67002,55002,58002,5800401 800
18 mars 20242,76002,80002,65002,67002,6700323 400
15 mars 20242,66002,74002,66002,73002,7300218 800
14 mars 20242,77002,80002,63002,68002,6800340 200
13 mars 20242,83002,90002,74002,81002,8100370 900
12 mars 20242,78002,87002,72002,80002,8000334 100
11 mars 20242,90003,03002,77002,78002,7800758 300
08 mars 20242,72003,03002,72002,94002,94001 721 700
07 mars 20242,57002,67002,34002,65002,65001 487 400
06 mars 20242,65002,70002,53002,56002,5600668 400
05 mars 20242,80002,80002,43002,55002,55002 800 700
04 mars 20242,74002,99002,68002,95002,95001 752 800
01 mars 20242,68002,70002,57002,64002,6400681 100
29 févr. 20242,63002,68002,51002,58002,5800607 200
28 févr. 20242,64002,67002,53002,57002,5700517 200
27 févr. 20242,60002,85002,58002,65002,65001 872 900
26 févr. 20242,32002,56002,32002,56002,5600594 400
23 févr. 20242,35002,35002,28002,34002,3400234 200
22 févr. 20242,41002,48002,20002,32002,3200569 100
21 févr. 20242,36002,47002,30002,39002,3900351 100
20 févr. 20242,38002,46002,35002,40002,4000401 600
16 févr. 20242,32002,43002,27002,40002,4000516 400
15 févr. 20242,30002,36002,30002,32002,3200330 600
14 févr. 20242,21002,33002,20002,30002,3000381 200
13 févr. 20242,24002,29002,16002,18002,1800313 600
12 févr. 20242,16002,37002,12002,33002,3300524 900
09 févr. 20242,17002,21002,11002,14002,1400352 500
08 févr. 20242,08002,17002,08002,14002,1400307 800
07 févr. 20242,24002,24002,07002,10002,1000637 300
06 févr. 20242,22002,34002,19002,25002,2500614 000
05 févr. 20242,21002,34002,14002,24002,2400472 300
02 févr. 20242,41002,42001,97002,27002,2700815 800
01 févr. 20242,48002,57002,31002,42002,4200570 800
31 janv. 20242,56002,65002,39002,41002,4100637 000
30 janv. 20242,58002,69002,47002,57002,57001 513 600
29 janv. 20242,15002,45002,15002,43002,43001 302 900
26 janv. 20242,13002,40002,08002,21002,21001 857 500
25 janv. 20241,92002,13001,88002,11002,11001 026 100
24 janv. 20241,93002,03001,79001,87001,8700806 300
23 janv. 20241,85001,88001,84001,87001,8700249 600
22 janv. 20241,90001,93001,84001,86001,8600528 400
19 janv. 20241,95001,95001,83001,94001,9400642 800
18 janv. 20241,89002,04001,87001,93001,93001 234 200
17 janv. 20241,90001,95001,84001,89001,8900521 600
16 janv. 20241,79001,94001,78001,92001,9200793 000
12 janv. 20241,80001,91001,78001,80001,8000406 700
11 janv. 20241,79001,83001,74001,81001,8100295 400
10 janv. 20241,77001,85001,77001,80001,8000643 400
09 janv. 20241,89001,94001,73001,81001,81001 533 600
08 janv. 20241,79001,94001,72001,87001,8700952 400
05 janv. 20241,81001,84001,72001,75001,7500830 700
04 janv. 20241,99001,99001,82001,85001,8500849 900
03 janv. 20242,00002,03001,92001,97001,9700575 900
02 janv. 20241,95002,15001,92002,00002,00001 628 800
29 déc. 20231,80002,00001,75001,98001,98001 642 800
28 déc. 20231,73001,84001,71001,78001,7800772 400
27 déc. 20231,71001,86001,63001,77001,77001 472 800
26 déc. 20231,67001,78001,55001,72001,72001 668 000
22 déc. 20231,75001,81001,57001,68001,68002 214 800
21 déc. 20231,92001,97001,74001,74001,74005 973 700
20 déc. 20232,03002,04001,80001,85001,850012 329 400
19 déc. 20232,03002,46001,61002,00002,0000114 373 000
18 déc. 20230,75000,77000,71000,73000,7300141 200
15 déc. 20230,79000,80000,75000,76000,760072 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...