XNAS
Datos históricos de Compugen Ltd.
Compugen Ltd. · CGEN
$2.12
▼ -0.01 (-0.47%)
Última operación · 11/10/2026, 23:49:11 UTC
- Variación en el periodo
- −4.91%
- Máximo
- US$3.24
- 24 de abril de 2026
- Mínimo
- US$1.43
- 30 de diciembre de 2025
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.13 | 2.13 | 2.08 | 2.13 | +0.47% | 123,363.818 |
| 8 oct 2026 | 2.14 | 2.16 | 2.04 | 2.12 | −1.40% | 243,151.867 |
| 7 oct 2026 | 2.22 | 2.23 | 2.13 | 2.15 | −3.15% | 201,813.717 |
| 6 oct 2026 | 2.32 | 2.33 | 2.21 | 2.22 | −3.90% | 265,380.455 |
| 5 oct 2026 | 2.30 | 2.32 | 2.25 | 2.31 | 0.00% | 198,865.329 |
| 2 oct 2026 | 2.34 | 2.38 | 2.31 | 2.31 | −1.28% | 113,986.17 |
| 1 oct 2026 | 2.39 | 2.44 | 2.33 | 2.34 | −1.68% | 173,346.743 |
| 30 sep 2026 | 2.35 | 2.41 | 2.35 | 2.38 | +1.28% | 118,236.643 |
| 29 sep 2026 | 2.32 | 2.35 | 2.30 | 2.35 | +0.86% | 117,182.632 |
| 28 sep 2026 | 2.34 | 2.35 | 2.32 | 2.33 | −2.10% | 94,071.985 |
| 25 sep 2026 | 2.40 | 2.42 | 2.35 | 2.38 | +0.42% | 77,756.717 |
| 24 sep 2026 | 2.34 | 2.38 | 2.33 | 2.37 | +1.28% | 111,364.852 |
| 23 sep 2026 | 2.45 | 2.47 | 2.31 | 2.34 | −6.02% | 288,332.442 |
| 22 sep 2026 | 2.46 | 2.50 | 2.41 | 2.49 | +2.26% | 230,978.035 |
| 21 sep 2026 | 2.45 | 2.50 | 2.42 | 2.44 | −2.21% | 217,393.939 |
| 18 sep 2026 | 2.47 | 2.49 | 2.45 | 2.49 | +1.22% | 128,001.625 |
| 17 sep 2026 | 2.42 | 2.47 | 2.42 | 2.46 | +2.07% | 122,757.164 |
| 16 sep 2026 | 2.41 | 2.47 | 2.40 | 2.41 | 0.00% | 117,641.6 |
| 15 sep 2026 | 2.49 | 2.49 | 2.37 | 2.41 | −2.82% | 330,761.069 |
| 14 sep 2026 | 2.42 | 2.54 | 2.42 | 2.48 | +0.40% | 144,471.291 |
| 11 sep 2026 | 2.47 | 2.50 | 2.43 | 2.47 | +0.41% | 162,163.224 |
| 10 sep 2026 | 2.48 | 2.51 | 2.44 | 2.46 | −0.81% | 206,983.216 |
| 9 sep 2026 | 2.55 | 2.55 | 2.46 | 2.48 | −3.13% | 293,782.738 |
| 8 sep 2026 | 2.55 | 2.63 | 2.55 | 2.56 | −1.16% | 192,901.065 |
| 4 sep 2026 | 2.54 | 2.61 | 2.54 | 2.59 | +1.37% | 199,695.215 |
| 3 sep 2026 | 2.64 | 2.66 | 2.54 | 2.56 | −2.85% | 163,617.662 |
| 2 sep 2026 | 2.56 | 2.63 | 2.56 | 2.63 | +1.54% | 127,918.964 |
| 1 sep 2026 | 2.56 | 2.60 | 2.53 | 2.59 | +1.17% | 168,925.424 |
| 31 ago 2026 | 2.63 | 2.63 | 2.52 | 2.56 | −1.54% | 175,117.795 |
| 28 ago 2026 | 2.72 | 2.72 | 2.58 | 2.60 | −5.80% | 228,794.935 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.