Compugen Ltd. Ordinary Sharesのデータ

Compugen Ltd. Ordinary Sharesの基本情報

名前 Compugen Ltd. Ordinary Shares
ティッカー CGEN
国 Israel
上場年 2000.0
セクター Health Care

Compugen Ltd. Ordinary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.86 13.04 13.42 13.08 1180900.0 13.08
2021-02-12 13.23 12.73 12.87 13.13 643800.0 13.13
2021-02-11 13.39 12.66 13.18 13.01 706300.0 13.01
2021-02-10 14.08 12.87 13.91 13.13 784400.0 13.13
2021-02-09 14.17 13.46 13.89 13.47 1073000.0 13.47
2021-02-08 14.0 13.34 13.37 13.77 1302300.0 13.77
2021-02-05 13.11 12.52 12.8 12.97 768300.0 12.97
2021-02-04 13.3 12.48 12.93 12.53 961400.0 12.53
2021-02-03 13.74 12.87 13.67 12.88 792500.0 12.88
2021-02-02 13.88 13.15 13.15 13.49 1308600.0 13.49
2021-02-01 13.18 12.39 12.47 13.04 1143900.0 13.04
2021-01-29 12.48 11.76 12.09 12.16 774200.0 12.16
2021-01-28 12.25 11.57 11.66 12.0 994900.0 12.0
2021-01-27 12.34 11.31 12.32 11.44 1438400.0 11.44
2021-01-26 12.9 12.34 12.71 12.39 735500.0 12.39
2021-01-25 12.97 12.27 12.63 12.65 788900.0 12.65
2021-01-22 12.83 12.32 12.66 12.54 800100.0 12.54
2021-01-21 13.78 12.61 13.55 12.64 1094000.0 12.64
2021-01-20 14.11 13.22 13.69 13.26 1312600.0 13.26
2021-01-19 13.72 13.15 13.2 13.5 1212400.0 13.5
2021-01-15 14.22 13.0 13.57 13.01 1135200.0 13.01
2021-01-14 13.98 13.31 13.31 13.51 1252200.0 13.51
2021-01-13 13.75 12.84 12.84 13.41 1371000.0 13.41
2021-01-12 12.93 12.54 12.71 12.81 868200.0 12.81
2021-01-11 12.96 12.26 12.89 12.62 1363200.0 12.62
2021-01-08 14.3 13.12 13.24 13.32 2083100.0 13.32
2021-01-07 13.58 12.83 12.89 13.23 1149900.0 13.23
2021-01-06 13.22 12.31 12.71 12.52 1082000.0 12.52
2021-01-05 12.9 12.46 12.62 12.66 839800.0 12.66
2021-01-04 12.93 12.29 12.29 12.76 1030100.0 12.76
2020-12-31 13.1 11.84 12.97 12.11 1528400.0 12.11
2020-12-30 13.28 12.46 12.51 12.91 1219400.0 12.91
2020-12-29 13.21 11.69 13.09 12.37 1257700.0 12.37
2020-12-28 13.88 12.94 13.48 12.97 1721000.0 12.97
2020-12-24 14.49 13.01 13.8 13.13 1018200.0 13.13
2020-12-23 14.94 13.5 14.81 13.51 1665700.0 13.51
2020-12-22 15.16 13.63 13.64 14.19 2872700.0 14.19
2020-12-21 14.08 12.5 12.5 13.56 2018600.0 13.56
2020-12-18 13.1 12.26 12.38 12.67 1270500.0 12.67
2020-12-17 12.69 12.2 12.53 12.3 935300.0 12.3
2020-12-16 13.27 12.0 12.93 12.07 1449600.0 12.07
2020-12-15 13.24 12.68 13.02 13.02 1053000.0 13.02
2020-12-14 13.6 12.66 12.66 12.92 1462400.0 12.92
2020-12-11 12.84 12.26 12.47 12.44 1353700.0 12.44
2020-12-10 12.79 12.27 12.55 12.48 1141700.0 12.48
2020-12-09 13.48 12.12 12.13 12.57 1987700.0 12.57
2020-12-08 12.63 11.93 12.55 12.07 1724900.0 12.07
2020-12-07 13.3 12.56 12.72 12.6 1584000.0 12.6
2020-12-04 13.26 12.62 12.81 12.69 1293900.0 12.69
2020-12-03 13.38 12.55 12.55 12.79 1257300.0 12.79
2020-12-02 12.8 12.3 12.76 12.56 913300.0 12.56
2020-12-01 13.52 12.81 12.97 12.88 1197100.0 12.88
2020-11-30 13.22 12.67 13.06 12.84 998600.0 12.84
2020-11-27 13.28 12.41 12.41 13.0 587700.0 13.0
2020-11-25 12.88 12.27 12.42 12.33 1005200.0 12.33
2020-11-24 13.27 12.15 13.14 12.2 1287800.0 12.2
2020-11-23 13.55 12.83 13.26 13.13 1184200.0 13.13
2020-11-20 13.46 12.67 13.0 13.22 665100.0 13.22
2020-11-19 13.47 12.81 13.16 12.91 533800.0 12.91
2020-11-18 14.09 13.13 13.5 13.13 1299100.0 13.13
2020-11-17 13.78 13.36 13.46 13.55 589300.0 13.55
2020-11-16 13.7 13.29 13.45 13.5 882900.0 13.5
2020-11-13 13.78 13.25 13.37 13.49 584100.0 13.49
2020-11-12 13.79 13.1 13.16 13.27 801700.0 13.27
2020-11-11 13.35 12.76 12.96 13.06 911600.0 13.06
2020-11-10 13.06 12.39 12.67 12.95 813300.0 12.95
2020-11-09 13.79 12.79 13.32 12.86 1190100.0 12.86
2020-11-06 13.98 12.96 13.96 13.06 876100.0 13.06
2020-11-05 14.42 13.67 13.75 14.11 1397600.0 14.11
2020-11-04 13.92 13.31 13.37 13.61 1043100.0 13.61
2020-11-03 13.17 12.47 12.67 13.07 1050700.0 13.07
2020-11-02 13.16 12.38 13.09 12.73 1004700.0 12.73
2020-10-30 13.59 12.55 13.4 12.89 1255200.0 12.89
2020-10-29 13.89 13.33 13.39 13.55 911900.0 13.55
2020-10-28 13.76 13.27 13.59 13.38 526600.0 13.38
2020-10-27 14.31 13.84 13.99 13.98 629700.0 13.98
2020-10-26 14.3 13.43 13.95 13.88 690300.0 13.88
2020-10-23 14.35 13.79 14.28 14.16 775300.0 14.16
2020-10-22 14.64 13.96 14.07 14.27 805600.0 14.27
2020-10-21 14.97 13.9 14.72 13.95 1176900.0 13.95
2020-10-20 15.78 14.59 15.39 14.67 1121100.0 14.67
2020-10-19 16.25 15.15 16.1 15.24 1126300.0 15.24
2020-10-16 16.6 15.8 16.13 15.81 764700.0 15.81
2020-10-15 17.13 15.9 17.09 16.04 1268200.0 16.04
2020-10-14 18.75 17.4 18.14 17.48 1303100.0 17.48
2020-10-13 18.29 17.21 17.35 17.95 1244200.0 17.95
2020-10-12 18.18 17.25 17.59 17.45 1214200.0 17.45
2020-10-09 17.72 17.03 17.15 17.53 634600.0 17.53
2020-10-08 17.86 16.78 17.14 16.93 847500.0 16.93
2020-10-07 16.98 15.99 15.99 16.67 893300.0 16.67
2020-10-06 16.62 15.79 15.79 15.96 795200.0 15.96
2020-10-05 16.14 15.3 15.3 15.97 885900.0 15.97
2020-10-02 16.3 15.04 15.17 15.19 1430700.0 15.19
2020-10-01 17.13 16.35 16.35 17.1 672000.0 17.1
2020-09-30 16.58 16.13 16.38 16.25 677800.0 16.25
2020-09-29 16.57 16.07 16.07 16.32 854400.0 16.32
2020-09-28 16.59 15.84 16.34 16.1 872000.0 16.1
2020-09-25 16.24 15.28 15.54 16.09 1703900.0 16.09
2020-09-24 16.12 15.29 15.68 15.51 2754700.0 15.51
2020-09-23 17.52 16.24 17.32 16.3 1836800.0 16.3
2020-09-22 18.2 17.32 17.9 17.65 2082900.0 17.65
2020-09-21 18.8 17.27 18.74 17.73 2006100.0 17.73
2020-09-18 18.91 17.8 18.35 18.86 1905300.0 18.86
2020-09-17 18.28 16.91 17.35 18.16 1624100.0 18.16
2020-09-16 18.11 17.1 17.12 17.88 1447200.0 17.88
2020-09-15 17.74 16.84 17.0 17.25 1828200.0 17.25
2020-09-14 16.87 15.9 15.9 16.83 1520300.0 16.83
2020-09-11 15.86 14.95 15.1 15.6 1602900.0 15.6
2020-09-10 15.71 14.7 14.94 14.92 1639700.0 14.92
2020-09-09 15.18 14.71 14.86 14.95 1840700.0 14.95
2020-09-08 15.35 14.5 14.9 14.52 1323000.0 14.52
2020-09-04 16.2 14.26 16.11 15.46 2198800.0 15.46
2020-09-03 17.65 15.77 17.58 16.02 2588900.0 16.02
2020-09-02 17.88 16.68 17.48 17.87 2233300.0 17.87
2020-09-01 17.43 16.65 17.41 17.1 2891700.0 17.1
2020-08-31 17.54 16.21 16.84 17.29 2623600.0 17.29
2020-08-28 17.48 16.59 16.9 16.87 1719300.0 16.87
2020-08-27 18.7 16.55 18.7 16.59 2777500.0 16.59
2020-08-26 19.9 18.46 19.53 18.72 2345700.0 18.72
2020-08-25 19.5 18.33 18.51 19.45 1607800.0 19.45
2020-08-24 19.68 18.28 19.43 18.59 1494200.0 18.59
2020-08-21 19.2 18.41 18.66 18.93 1820700.0 18.93
2020-08-20 18.92 18.01 18.83 18.56 1762500.0 18.56
2020-08-19 19.89 17.83 17.89 18.95 2593500.0 18.95
2020-08-18 18.1 17.34 18.03 17.81 1255200.0 17.81
2020-08-17 18.16 17.08 17.42 18.0 867200.0 18.0
2020-08-14 17.75 16.86 17.69 17.2 1357400.0 17.2
2020-08-13 18.02 17.33 17.55 17.55 1671700.0 17.55
2020-08-12 17.79 16.5 16.65 17.55 2018700.0 17.55
2020-08-11 16.94 16.09 16.34 16.28 999600.0 16.28
2020-08-10 16.69 15.97 16.08 16.39 1050700.0 16.39
2020-08-07 17.1 16.04 16.36 16.33 1367900.0 16.33
2020-08-06 17.14 15.86 16.39 16.46 1759600.0 16.46
2020-08-05 16.65 15.76 16.17 16.33 1260000.0 16.33
2020-08-04 16.09 15.33 15.42 16.07 1545000.0 16.07
2020-08-03 16.25 14.42 14.53 15.82 2491200.0 15.82
2020-07-31 15.46 14.19 15.35 14.41 1177400.0 14.41
2020-07-30 15.57 14.1 14.1 15.44 1302400.0 15.44
2020-07-29 14.66 14.01 14.5 14.28 980800.0 14.28
2020-07-28 14.82 14.37 14.69 14.4 719200.0 14.4
2020-07-27 14.98 14.04 14.64 14.82 1166100.0 14.82
2020-07-24 14.6 13.85 14.5 14.16 1884400.0 14.16
2020-07-23 15.6 14.51 14.98 14.63 985600.0 14.63
2020-07-22 16.01 15.1 16.0 15.27 1372600.0 15.27
2020-07-21 17.11 16.01 16.92 16.04 1246100.0 16.04
2020-07-20 16.95 15.67 16.17 16.85 1247300.0 16.85
2020-07-17 16.25 15.0 15.22 16.01 1046600.0 16.01
2020-07-16 15.51 14.82 15.51 14.87 967300.0 14.87
2020-07-15 15.81 14.65 14.85 15.52 1433900.0 15.52
2020-07-14 15.15 13.81 14.65 14.57 1845700.0 14.57
2020-07-13 16.92 14.86 15.9 14.97 1753900.0 14.97
2020-07-10 16.69 15.78 16.45 15.86 738700.0 15.86
2020-07-09 16.47 15.7 16.06 16.28 910300.0 16.28
2020-07-08 16.25 15.58 15.98 15.93 921200.0 15.93
2020-07-07 16.43 15.11 15.31 15.82 1098000.0 15.82
2020-07-06 16.0 15.17 15.17 15.46 1019500.0 15.46
2020-07-02 15.74 14.72 15.0 15.4 893600.0 15.4
2020-07-01 15.18 14.22 15.01 14.74 1202200.0 14.74
2020-06-30 15.1 13.99 14.11 15.02 1058700.0 15.02
2020-06-29 14.75 13.78 14.47 14.04 1021400.0 14.04
2020-06-26 15.4 14.45 15.03 14.59 879300.0 14.59
2020-06-25 15.35 14.52 14.95 15.03 652900.0 15.03
2020-06-24 16.33 14.66 15.74 14.88 1592000.0 14.88
2020-06-23 17.15 16.12 16.84 16.21 1482500.0 16.21
2020-06-22 16.74 15.4 15.5 16.48 1420200.0 16.48
2020-06-19 16.25 15.33 15.58 15.53 1145300.0 15.53
2020-06-18 15.7 14.84 14.92 15.42 705800.0 15.42
2020-06-17 15.48 14.77 14.9 15.2 967900.0 15.2
2020-06-16 15.24 14.24 15.17 14.82 1119900.0 14.82
2020-06-15 15.07 13.61 13.89 14.86 1519200.0 14.86
2020-06-12 14.65 13.18 13.18 13.91 1625100.0 13.91
2020-06-11 13.58 12.7 13.48 12.83 1157100.0 12.83
2020-06-10 14.32 13.31 13.55 14.02 1005800.0 14.02
2020-06-09 13.68 12.95 13.17 13.27 1322900.0 13.27
2020-06-08 14.03 13.47 14.02 13.58 1204000.0 13.58
2020-06-05 15.65 13.37 15.27 13.61 1881300.0 13.61
2020-06-04 17.14 14.7 16.78 14.72 2000300.0 14.72
2020-06-03 17.85 16.78 17.38 17.12 2993300.0 17.12
2020-06-02 16.89 15.43 15.43 16.79 2562500.0 16.79
2020-06-01 16.17 14.84 15.72 15.32 1868600.0 15.32
2020-05-29 15.7 12.41 12.5 15.39 4842800.0 15.39
2020-05-28 13.49 12.13 13.49 12.38 1642200.0 12.38
2020-05-27 14.37 12.57 14.18 13.2 1506700.0 13.2
2020-05-26 14.89 14.05 14.59 14.28 1032000.0 14.28
2020-05-22 14.38 13.8 13.92 14.31 675900.0 14.31
2020-05-21 14.51 13.83 14.31 13.92 866400.0 13.92
2020-05-20 14.52 13.34 13.4 14.46 1170200.0 14.46
2020-05-19 13.87 12.97 13.39 13.0 1154400.0 13.0
2020-05-18 13.54 12.78 12.89 13.3 1816300.0 13.3
2020-05-15 12.48 11.6 11.78 12.29 2199900.0 12.29
2020-05-14 13.71 10.93 13.65 11.57 4192700.0 11.57
2020-05-13 15.45 13.48 15.29 13.94 1729400.0 13.94
2020-05-12 16.05 14.44 15.91 14.82 1687000.0 14.82
2020-05-11 16.31 15.27 15.41 15.58 1797100.0 15.58
2020-05-08 15.75 14.19 14.37 15.41 1354300.0 15.41
2020-05-07 14.95 13.26 13.48 14.33 1452600.0 14.33
2020-05-06 14.78 13.04 14.77 13.22 1370800.0 13.22
2020-05-05 15.2 14.62 15.13 14.71 728200.0 14.71
2020-05-04 14.94 13.88 13.89 14.94 884700.0 14.94
2020-05-01 14.43 13.8 14.02 13.86 703000.0 13.86
2020-04-30 14.85 14.07 14.55 14.49 1061300.0 14.49
2020-04-29 15.3 13.79 13.85 15.03 1432400.0 15.03
2020-04-28 14.97 13.72 14.61 13.82 1614300.0 13.82
2020-04-27 15.29 14.42 15.0 14.52 2129600.0 14.52
2020-04-24 15.06 13.98 13.98 14.85 1737800.0 14.85
2020-04-23 15.1 13.85 15.05 14.11 1725600.0 14.11
2020-04-22 15.13 14.3 14.95 14.72 1806600.0 14.72
2020-04-21 14.61 13.4 14.25 13.96 1453400.0 13.96
2020-04-20 14.1 12.84 13.07 14.0 1425500.0 14.0
2020-04-17 13.85 12.7 13.85 12.95 1667600.0 12.95
2020-04-16 14.21 12.28 12.54 13.75 3324100.0 13.75
2020-04-15 11.68 10.39 10.52 11.45 1115000.0 11.45
2020-04-14 10.94 9.95 9.99 10.81 1083100.0 10.81
2020-04-13 9.84 9.05 9.15 9.78 884800.0 9.78
2020-04-09 9.04 8.64 8.95 9.0 1096300.0 9.0
2020-04-08 9.0 8.22 8.35 8.77 798000.0 8.77
2020-04-07 8.85 8.01 8.81 8.27 1008500.0 8.27
2020-04-06 8.24 7.8 7.96 8.13 636200.0 8.13
2020-04-03 7.55 7.11 7.26 7.45 480000.0 7.45
2020-04-02 7.37 6.87 6.87 7.26 404500.0 7.26
2020-04-01 7.26 6.8 6.94 6.97 670500.0 6.97
2020-03-31 7.65 7.15 7.46 7.26 366600.0 7.26
2020-03-30 7.67 6.77 6.96 7.58 490600.0 7.58
2020-03-27 7.51 6.9 6.95 7.18 665400.0 7.18
2020-03-26 8.03 7.09 7.39 7.17 2185500.0 7.17
2020-03-25 7.55 6.91 7.18 7.48 1306500.0 7.48
2020-03-24 7.29 6.48 6.86 7.14 879100.0 7.14
2020-03-23 6.94 6.05 6.72 6.25 825900.0 6.25
2020-03-20 7.32 6.43 7.08 6.72 796400.0 6.72
2020-03-19 7.3 6.43 6.43 6.81 711500.0 6.81
2020-03-18 7.54 5.94 7.28 6.44 1137300.0 6.44
2020-03-17 7.8 7.04 7.3 7.78 1363800.0 7.78
2020-03-16 7.86 6.81 7.8 7.23 1436000.0 7.23
2020-03-13 9.09 7.61 8.93 8.25 1731100.0 8.25
2020-03-12 8.53 6.93 8.25 8.51 5783200.0 8.51
2020-03-11 12.1 11.4 11.5 11.83 1112600.0 11.83
2020-03-10 12.8 10.3 10.31 11.64 3149000.0 11.64
2020-03-09 10.57 9.0 9.13 10.01 1372100.0 10.01
2020-03-06 9.52 8.93 8.95 9.36 351400.0 9.36
2020-03-05 9.87 9.06 9.57 9.53 486000.0 9.53
2020-03-04 9.88 9.52 9.76 9.85 508400.0 9.85
2020-03-03 9.9 9.31 9.57 9.42 810700.0 9.42
2020-03-02 9.5 8.95 9.2 9.5 887400.0 9.5
2020-02-28 9.31 8.63 9.02 9.07 711500.0 9.07
2020-02-27 9.58 7.66 8.12 9.07 1959100.0 9.07
2020-02-26 9.43 8.35 9.33 8.45 621600.0 8.45
2020-02-25 9.27 8.67 9.16 9.04 620000.0 9.04
2020-02-24 9.67 8.82 9.5 9.12 771500.0 9.12
2020-02-21 10.4 9.92 10.0 10.0 1159500.0 10.0
2020-02-20 10.59 9.81 10.3 10.51 1824000.0 10.51
2020-02-19 10.32 9.14 9.18 9.78 1109500.0 9.78
2020-02-18 9.16 8.85 9.01 9.15 334600.0 9.15