Compugen Ltd

CGEN
🏛️ 美国 →
1.47
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.41 4.49 4.29 4.30 0.6M
2021-12-30 4.19 4.44 4.15 4.39 1.3M
2021-12-29 4.19 4.23 4.04 4.20 1.2M
2021-12-28 4.38 4.46 4.13 4.13 1.0M
2021-12-27 4.58 4.59 4.36 4.39 0.7M
2021-12-23 4.55 4.68 4.46 4.56 1.1M
2021-12-22 4.45 4.62 4.39 4.51 1.2M
2021-12-21 4.47 4.52 4.34 4.43 1.0M
2021-12-20 4.29 4.52 4.20 4.43 1.1M
2021-12-17 4.02 4.52 3.95 4.40 2.0M
2021-12-16 4.23 4.29 4.02 4.09 0.8M
2021-12-15 4.05 4.29 3.99 4.26 1.1M
2021-12-14 4.08 4.20 3.99 4.09 1.3M
2021-12-13 4.31 4.39 4.09 4.14 0.9M
2021-12-10 4.71 4.88 4.29 4.35 1.0M
2021-12-09 4.64 4.74 4.52 4.68 1.6M
2021-12-08 4.47 4.73 4.31 4.62 1.4M
2021-12-07 4.33 4.59 4.32 4.43 1.6M
2021-12-06 4.13 4.27 3.68 4.21 0.9M
2021-12-03 4.43 4.45 4.16 4.16 0.9M
2021-12-02 4.33 4.46 4.25 4.39 0.9M
2021-12-01 4.47 4.64 4.30 4.32 1.3M
2021-11-30 4.45 4.59 4.35 4.42 1.3M
2021-11-29 4.63 4.74 4.44 4.47 1.1M
2021-11-26 4.50 4.68 4.48 4.54 0.7M
2021-11-24 4.58 4.67 4.40 4.61 0.9M
2021-11-23 4.49 4.59 4.39 4.58 1.3M
2021-11-22 4.75 4.77 4.49 4.53 1.3M
2021-11-19 4.79 4.82 4.62 4.71 1.7M
2021-11-18 4.98 4.99 4.72 4.81 1.7M
2021-11-17 5.11 5.11 4.90 4.92 1.8M
2021-11-16 5.38 5.40 5.11 5.16 2.7M
2021-11-15 5.92 6.05 5.36 5.45 3.2M
2021-11-12 6.30 6.34 5.60 5.87 6.3M
2021-11-11 7.00 7.48 6.63 7.16 11.6M
2021-11-10 6.39 6.64 6.18 6.28 1.0M
2021-11-09 6.62 6.62 6.37 6.43 0.7M
2021-11-08 6.79 6.89 6.60 6.69 0.8M
2021-11-05 6.93 7.06 6.60 6.72 0.6M
2021-11-04 6.86 6.94 6.76 6.88 0.9M
2021-11-03 6.69 6.80 6.60 6.79 0.6M
2021-11-02 6.68 6.77 6.52 6.69 0.7M
2021-11-01 6.52 6.80 6.45 6.66 0.8M
2021-10-29 6.50 6.71 6.44 6.49 0.6M
2021-10-28 6.14 6.51 6.11 6.49 1.4M
2021-10-27 6.16 6.24 5.98 6.12 0.7M
2021-10-26 6.26 6.29 6.10 6.17 0.7M
2021-10-25 6.21 6.32 5.95 6.20 1.4M
2021-10-22 6.48 6.50 6.06 6.14 0.7M
2021-10-21 6.27 6.57 6.23 6.55 0.9M
2021-10-20 6.55 6.55 6.11 6.21 0.5M
2021-10-19 6.21 6.58 6.17 6.51 1.0M
2021-10-18 6.30 6.35 6.09 6.16 0.9M
2021-10-15 6.79 6.81 6.30 6.36 0.6M
2021-10-14 6.62 7.00 6.59 6.75 0.9M
2021-10-13 6.13 6.66 6.13 6.53 1.0M
2021-10-12 6.08 6.16 5.97 6.09 0.6M
2021-10-11 6.36 6.42 6.02 6.06 0.7M
2021-10-08 6.49 6.49 6.37 6.41 0.7M
2021-10-07 6.28 6.49 6.26 6.47 1.0M
2021-10-06 6.24 6.45 6.21 6.25 0.8M
2021-10-05 6.09 6.42 6.05 6.38 1.3M
2021-10-04 6.00 6.25 5.97 6.05 1.0M
2021-10-01 5.99 6.11 5.86 5.97 0.7M
2021-09-30 5.97 6.22 5.93 5.97 0.7M
2021-09-29 6.10 6.14 5.79 5.92 0.9M
2021-09-28 6.20 6.20 5.97 6.06 0.7M
2021-09-27 6.19 6.38 6.00 6.22 0.6M
2021-09-24 6.35 6.41 6.15 6.22 0.3M
2021-09-23 6.45 6.52 6.25 6.46 0.3M
2021-09-22 6.35 6.48 6.26 6.36 0.4M
2021-09-21 6.29 6.39 6.22 6.30 0.3M
2021-09-20 6.44 6.48 6.14 6.23 0.6M
2021-09-17 6.13 6.72 6.03 6.71 1.4M
2021-09-16 6.08 6.24 5.92 6.14 0.5M
2021-09-15 6.11 6.17 6.03 6.13 0.3M
2021-09-14 6.29 6.33 6.01 6.16 0.7M
2021-09-13 6.34 6.50 6.08 6.29 0.8M
2021-09-10 6.87 6.91 6.25 6.30 1.2M
2021-09-09 6.80 7.09 6.73 6.84 0.4M
2021-09-08 6.86 6.90 6.63 6.77 0.5M
2021-09-07 6.87 6.98 6.71 6.86 0.4M
2021-09-03 7.10 7.15 6.93 6.95 0.4M
2021-09-02 7.03 7.20 6.91 7.09 0.6M
2021-09-01 7.05 7.23 6.89 7.01 0.8M
2021-08-31 6.76 7.03 6.76 7.02 0.6M
2021-08-30 6.76 7.02 6.73 6.76 0.8M
2021-08-27 6.41 6.88 6.37 6.72 0.8M
2021-08-26 6.57 6.70 6.36 6.37 0.6M
2021-08-25 6.64 6.75 6.56 6.56 0.4M
2021-08-24 6.54 6.69 6.45 6.67 0.6M
2021-08-23 6.20 6.66 6.19 6.50 1.1M
2021-08-20 5.81 6.30 5.76 6.19 0.8M
2021-08-19 5.88 6.11 5.79 5.80 0.7M
2021-08-18 6.19 6.26 5.97 5.98 0.6M
2021-08-17 6.00 6.23 5.88 6.14 0.7M
2021-08-16 6.40 6.40 6.12 6.12 0.9M
2021-08-13 6.52 6.56 6.38 6.46 0.5M
2021-08-12 6.59 6.73 6.49 6.55 0.6M
2021-08-11 6.59 6.62 6.39 6.59 0.6M
2021-08-10 6.77 6.78 6.53 6.61 0.5M
2021-08-09 6.85 7.05 6.71 6.75 0.9M
2021-08-06 7.06 7.13 6.82 6.85 0.4M
2021-08-05 6.77 7.21 6.74 7.09 0.8M
2021-08-04 6.61 6.92 6.58 6.76 0.5M
2021-08-03 6.68 6.68 6.50 6.59 0.6M
2021-08-02 6.82 6.96 6.60 6.67 0.7M
2021-07-30 6.82 6.93 6.68 6.79 0.6M
2021-07-29 6.95 7.35 6.85 6.88 1.0M
2021-07-28 6.46 7.04 6.45 6.88 0.9M
2021-07-27 6.42 6.52 6.12 6.38 0.9M
2021-07-26 6.63 6.70 6.33 6.45 0.7M
2021-07-23 6.76 6.80 6.54 6.67 0.5M
2021-07-22 7.03 7.11 6.73 6.78 0.5M
2021-07-21 7.02 7.18 6.91 7.08 0.8M
2021-07-20 6.70 7.04 6.60 6.99 0.6M
2021-07-19 6.76 6.86 6.57 6.71 1.0M
2021-07-16 6.93 6.97 6.63 6.90 0.7M
2021-07-15 7.11 7.11 6.57 6.83 1.2M
2021-07-14 7.45 7.47 7.01 7.08 0.9M
2021-07-13 7.58 7.58 7.28 7.45 0.6M
2021-07-12 7.74 7.84 7.47 7.60 0.7M
2021-07-09 7.55 7.81 7.35 7.71 0.7M
2021-07-08 7.32 7.58 7.11 7.51 0.7M
2021-07-07 7.71 7.76 7.37 7.53 0.7M
2021-07-06 8.02 8.17 7.61 7.71 0.5M
2021-07-02 7.97 8.17 7.74 8.02 0.8M
2021-07-01 8.29 8.29 7.83 8.00 0.9M
2021-06-30 8.33 8.52 8.11 8.28 1.1M
2021-06-29 8.67 8.81 8.25 8.33 0.7M
2021-06-28 8.88 9.20 8.68 8.70 1.4M
2021-06-25 8.58 8.84 8.34 8.83 1.2M
2021-06-24 8.12 8.89 8.05 8.47 2.4M
2021-06-23 7.71 7.88 7.69 7.78 0.7M
2021-06-22 7.91 7.95 7.56 7.67 0.5M
2021-06-21 7.85 7.96 7.60 7.96 0.7M
2021-06-18 7.70 8.01 7.62 7.82 0.8M
2021-06-17 7.56 8.05 7.50 7.80 1.2M
2021-06-16 8.17 8.17 7.33 7.60 1.1M
2021-06-15 8.44 8.48 7.88 8.15 0.9M
2021-06-14 8.26 8.86 8.22 8.51 1.8M
2021-06-11 8.35 8.63 7.92 7.93 1.1M
2021-06-10 7.87 8.39 7.73 8.34 1.8M
2021-06-09 7.66 8.03 7.66 7.82 1.2M
2021-06-08 8.09 8.33 7.49 7.66 1.0M
2021-06-07 7.29 8.14 7.24 7.94 1.6M
2021-06-04 7.45 7.48 7.19 7.23 0.8M
2021-06-03 7.60 7.72 7.30 7.35 0.9M
2021-06-02 7.65 7.89 7.50 7.73 0.8M
2021-06-01 7.77 7.81 7.50 7.69 1.1M
2021-05-28 8.08 8.34 7.68 7.68 1.3M
2021-05-27 7.85 8.01 7.63 7.90 1.1M
2021-05-26 7.37 8.00 7.33 7.85 1.3M
2021-05-25 7.50 7.66 7.29 7.31 1.1M
2021-05-24 7.95 8.09 7.49 7.50 1.0M
2021-05-21 8.41 8.41 7.90 7.91 0.6M
2021-05-20 8.06 8.48 8.01 8.23 1.0M
2021-05-19 7.88 8.18 7.82 7.97 1.1M
2021-05-18 7.85 8.30 7.68 8.21 1.9M
2021-05-17 7.86 8.08 7.67 7.88 0.8M
2021-05-14 7.62 8.27 7.54 8.00 1.7M
2021-05-13 7.15 7.87 7.11 7.41 1.8M
2021-05-12 6.91 7.15 6.74 6.87 1.1M
2021-05-11 6.93 7.25 6.75 7.10 1.9M
2021-05-10 7.57 7.62 7.11 7.17 1.3M
2021-05-07 7.57 8.12 7.53 7.59 1.2M
2021-05-06 7.87 7.87 7.30 7.44 1.2M
2021-05-05 8.19 8.39 7.92 7.98 0.6M
2021-05-04 8.22 8.31 7.80 8.14 1.0M
2021-05-03 8.65 8.78 8.06 8.28 0.7M
2021-04-30 8.55 8.85 8.55 8.63 0.5M
2021-04-29 9.10 9.17 8.53 8.73 0.7M
2021-04-28 8.76 9.18 8.59 9.07 0.6M
2021-04-27 8.93 9.08 8.71 8.89 0.5M
2021-04-26 8.83 9.13 8.67 8.88 0.9M
2021-04-23 8.64 8.78 8.53 8.73 0.6M
2021-04-22 8.50 8.69 8.30 8.60 0.9M
2021-04-21 8.20 8.59 8.19 8.50 0.5M
2021-04-20 8.31 8.47 7.96 8.25 0.6M
2021-04-19 8.53 8.74 8.14 8.29 0.7M
2021-04-16 8.84 8.84 8.32 8.57 0.7M
2021-04-15 8.77 8.96 8.63 8.90 0.8M
2021-04-14 8.75 9.19 8.50 8.66 1.4M
2021-04-13 8.21 8.80 8.21 8.72 1.5M
2021-04-12 8.38 8.41 7.95 8.21 0.8M
2021-04-09 8.35 8.55 8.10 8.42 1.1M
2021-04-08 8.50 8.75 8.36 8.42 1.1M
2021-04-07 8.78 8.83 8.20 8.32 0.9M
2021-04-06 9.01 9.04 8.61 8.75 1.3M
2021-04-05 9.04 9.30 8.90 9.16 1.1M
2021-04-01 8.81 9.30 8.70 8.78 1.8M
2021-03-31 8.27 8.84 8.27 8.59 1.7M
2021-03-30 7.81 8.27 7.49 8.17 1.4M
2021-03-29 8.14 8.16 7.63 7.88 1.5M
2021-03-26 8.43 8.51 7.65 8.15 1.7M
2021-03-25 8.12 8.49 7.77 8.43 1.7M
2021-03-24 8.68 8.70 8.03 8.20 1.7M
2021-03-23 9.02 9.06 8.42 8.56 1.3M
2021-03-22 9.13 9.36 8.97 9.12 1.0M
2021-03-19 8.71 9.12 8.52 9.10 1.3M
2021-03-18 9.02 9.30 8.59 8.65 1.3M
2021-03-17 8.88 9.42 8.58 9.22 1.7M
2021-03-16 9.40 9.61 8.71 9.11 1.3M
2021-03-15 9.13 9.39 8.85 9.34 1.3M
2021-03-12 8.82 9.18 8.50 8.90 1.2M
2021-03-11 8.74 9.31 8.54 9.22 2.2M
2021-03-10 8.90 9.27 8.37 8.42 2.6M
2021-03-09 8.16 8.84 8.13 8.52 2.5M
2021-03-08 8.38 8.60 7.60 7.67 2.2M
2021-03-05 8.31 8.41 7.10 8.30 2.9M
2021-03-04 8.95 9.10 7.80 8.16 2.3M
2021-03-03 9.67 9.67 8.66 8.91 1.6M
2021-03-02 10.01 10.25 9.34 9.41 1.2M
2021-03-01 9.98 10.26 9.73 9.97 1.9M
2021-02-26 9.01 9.43 8.50 9.33 3.2M
2021-02-25 10.83 10.99 8.83 8.96 4.2M
2021-02-24 10.51 10.57 9.96 10.36 2.3M
2021-02-23 11.68 11.70 10.00 10.51 3.0M
2021-02-22 13.33 13.34 11.48 11.82 1.9M
2021-02-19 12.74 13.33 12.74 12.77 0.9M
2021-02-18 12.84 12.99 12.00 12.56 1.1M
2021-02-17 12.95 13.49 12.75 13.21 0.9M
2021-02-16 13.42 13.86 13.04 13.08 1.2M
2021-02-12 12.87 13.23 12.73 13.13 0.6M
2021-02-11 13.18 13.39 12.66 13.01 0.7M
2021-02-10 13.91 14.08 12.87 13.13 0.8M
2021-02-09 13.89 14.17 13.46 13.47 1.1M
2021-02-08 13.37 14.00 13.34 13.77 1.3M
2021-02-05 12.80 13.11 12.52 12.97 0.8M
2021-02-04 12.93 13.30 12.48 12.53 1.0M
2021-02-03 13.67 13.74 12.87 12.88 0.8M
2021-02-02 13.15 13.88 13.15 13.49 1.3M
2021-02-01 12.47 13.18 12.39 13.04 1.1M
2021-01-29 12.09 12.48 11.76 12.16 0.8M
2021-01-28 11.66 12.25 11.57 12.00 1.0M
2021-01-27 12.32 12.34 11.31 11.44 1.4M
2021-01-26 12.71 12.90 12.34 12.39 0.7M
2021-01-25 12.63 12.97 12.27 12.65 0.8M
2021-01-22 12.66 12.83 12.32 12.54 0.8M
2021-01-21 13.55 13.78 12.61 12.64 1.1M
2021-01-20 13.69 14.11 13.22 13.26 1.3M
2021-01-19 13.20 13.72 13.15 13.50 1.2M
2021-01-15 13.57 14.22 13.00 13.01 1.1M
2021-01-14 13.31 13.98 13.31 13.51 1.3M
2021-01-13 12.84 13.75 12.84 13.41 1.4M
2021-01-12 12.71 12.93 12.54 12.81 0.9M
2021-01-11 12.89 12.96 12.26 12.62 1.4M
2021-01-08 13.24 14.30 13.12 13.32 2.1M
2021-01-07 12.89 13.58 12.83 13.23 1.1M
2021-01-06 12.71 13.22 12.31 12.52 1.1M
2021-01-05 12.62 12.90 12.46 12.66 0.8M
2021-01-04 12.29 12.93 12.29 12.76 1.0M