XNAS
Datos históricos de CG Oncology Inc.
CG Oncology Inc. · CGON
$63.82
▲ +0.04 (+0.06%)
Última operación · 10/10/2026, 17:56:00 UTC
- Variación en el periodo
- +47.56%
- Máximo
- US$80.97
- 19 de agosto de 2026
- Mínimo
- US$35.80
- 11 de noviembre de 2025
- Volumen medio diario
- 1.05 M
Del 10 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 | 62.97 | 65.18 | 62.88 | 63.82 | +0.89% | 516,536.263 |
| 8 oct 2026 | 61.65 | 63.71 | 61.11 | 63.26 | +1.41% | 910,306.873 |
| 7 oct 2026 | 62.68 | 63.64 | 61.90 | 62.38 | −1.98% | 621,820.984 |
| 6 oct 2026 | 69.17 | 69.17 | 63.19 | 63.64 | −7.38% | 774,379.654 |
| 5 oct 2026 | 67.60 | 68.95 | 65.71 | 68.71 | +1.97% | 788,353.796 |
| 2 oct 2026 | 69.35 | 69.73 | 66.61 | 67.38 | −1.42% | 1.54 M |
| 1 oct 2026 | 70.38 | 71.27 | 68.32 | 68.35 | −3.58% | 984,867.255 |
| 30 sep 2026 | 70.34 | 73.16 | 69.23 | 70.89 | +0.52% | 1.33 M |
| 29 sep 2026 | 69.56 | 70.68 | 68.26 | 70.52 | +1.31% | 1.04 M |
| 28 sep 2026 | 66.96 | 69.94 | 66.01 | 69.61 | +3.66% | 1.76 M |
| 25 sep 2026 | 69.32 | 70.05 | 66.76 | 67.15 | −2.34% | 1.18 M |
| 24 sep 2026 | 73.10 | 73.44 | 68.15 | 68.76 | −6.27% | 1.44 M |
| 23 sep 2026 | 76.87 | 77.79 | 71.86 | 73.36 | −5.63% | 830,945.073 |
| 22 sep 2026 | 78.31 | 80.63 | 76.25 | 77.74 | −0.65% | 1.64 M |
| 21 sep 2026 | 75.74 | 78.47 | 74.22 | 78.25 | +4.86% | 1.12 M |
| 18 sep 2026 | 75.87 | 75.87 | 72.82 | 74.62 | −1.32% | 1.78 M |
| 17 sep 2026 | 75.00 | 76.50 | 74.43 | 75.62 | +2.02% | 894,293.583 |
| 16 sep 2026 | 72.66 | 74.59 | 72.66 | 74.12 | +2.16% | 795,652.41 |
| 15 sep 2026 | 74.13 | 74.13 | 72.48 | 72.55 | −1.68% | 1.04 M |
| 14 sep 2026 | 72.30 | 74.67 | 71.78 | 73.79 | +1.99% | 829,916.953 |
| 11 sep 2026 | 72.82 | 75.00 | 71.53 | 72.35 | +0.49% | 759,835.591 |
| 10 sep 2026 | 70.91 | 72.58 | 70.00 | 72.00 | +0.06% | 657,934.284 |
| 9 sep 2026 | 73.04 | 74.85 | 70.90 | 71.96 | −1.96% | 707,939.633 |
| 8 sep 2026 | 73.23 | 74.60 | 72.25 | 73.40 | −1.70% | 550,836.266 |
| 4 sep 2026 | 73.02 | 74.88 | 72.87 | 74.67 | +0.46% | 282,523.274 |
| 3 sep 2026 | 74.94 | 75.02 | 73.69 | 74.33 | −0.35% | 359,674.354 |
| 2 sep 2026 | 76.84 | 79.23 | 73.89 | 74.59 | −1.67% | 663,885.473 |
| 1 sep 2026 | 74.74 | 76.24 | 74.20 | 75.86 | +0.93% | 876,133.931 |
| 31 ago 2026 | 74.09 | 76.14 | 72.12 | 75.16 | +1.10% | 840,739.198 |
| 28 ago 2026 | 78.15 | 78.16 | 73.93 | 74.34 | −5.91% | 612,565.086 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.